Censof Holdings Bhd Recent Share Price (KLSE:5195)

KLSE:5195 - Censof Holdings Bhd Censof Holdings Bhd
Sector: Information Technology, Industry: Application Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Aug 2012	MYR	0.36	0.375	0.36	0.37	0.37	+0.01 (+2.78%)	857,000
29 Aug 2012	MYR	0.355	0.365	0.355	0.36	0.36	+0.005 (+1.41%)	1,641,200
28 Aug 2012	MYR	0.365	0.37	0.35	0.355	0.355	-0.015 (-4.05%)	923,800
27 Aug 2012	MYR	0.375	0.375	0.37	0.37	0.37	-0.005 (-1.33%)	382,200
24 Aug 2012	MYR	0.38	0.38	0.37	0.375	0.375	-0.005 (-1.32%)	358,700
23 Aug 2012	MYR	0.375	0.385	0.375	0.38	0.38	+0.01 (+2.70%)	615,600
22 Aug 2012	MYR	0.38	0.38	0.37	0.37	0.37	-0.01 (-2.63%)	1,958,600
17 Aug 2012	MYR	0.38	0.385	0.375	0.38	0.38	0.0 (0.0%)	1,029,100
16 Aug 2012	MYR	0.375	0.385	0.375	0.38	0.38	-0.005 (-1.30%)	705,800
15 Aug 2012	MYR	0.38	0.385	0.375	0.385	0.385	+0.01 (+2.67%)	717,700
14 Aug 2012	MYR	0.4	0.4	0.375	0.375	0.375	-0.025 (-6.25%)	5,902,200
13 Aug 2012	MYR	0.405	0.41	0.395	0.4	0.4	-0.015 (-3.61%)	1,398,200
10 Aug 2012	MYR	0.415	0.415	0.405	0.415	0.415	0.0 (0.0%)	1,398,200
9 Aug 2012	MYR	0.415	0.425	0.415	0.415	0.415	-0.005 (-1.19%)	1,470,200
8 Aug 2012	MYR	0.405	0.425	0.405	0.42	0.42	+0.015 (+3.70%)	14,065,200
7 Aug 2012	MYR	0.405	0.41	0.395	0.405	0.405	0.0 (0.0%)	3,630,400
6 Aug 2012	MYR	0.405	0.41	0.395	0.405	0.405	0.0 (0.0%)	1,759,700
3 Aug 2012	MYR	0.4	0.42	0.395	0.405	0.405	+0.005 (+1.25%)	2,734,800
2 Aug 2012	MYR	0.425	0.435	0.395	0.4	0.4	-0.03 (-6.98%)	5,589,500
1 Aug 2012	MYR	0.45	0.46	0.41	0.43	0.43	-0.025 (-5.49%)	7,406,300
31 Jul 2012	MYR	0.46	0.465	0.445	0.455	0.455	0.0 (0.0%)	6,124,900
30 Jul 2012	MYR	0.455	0.46	0.45	0.455	0.455	+0.005 (+1.11%)	3,675,100
27 Jul 2012	MYR	0.45	0.46	0.445	0.45	0.45	0.0 (0.0%)	4,043,300
26 Jul 2012	MYR	0.465	0.47	0.445	0.45	0.45	-0.01 (-2.17%)	5,035,000
25 Jul 2012	MYR	0.47	0.485	0.455	0.46	0.46	-0.01 (-2.13%)	21,295,000
24 Jul 2012	MYR	0.47	0.48	0.455	0.47	0.47	0.0 (0.0%)	10,065,600
23 Jul 2012	MYR	0.46	0.48	0.445	0.47	0.47	+0.015 (+3.30%)	13,379,200
20 Jul 2012	MYR	0.475	0.485	0.455	0.455	0.455	-0.02 (-4.21%)	3,987,200
19 Jul 2012	MYR	0.47	0.49	0.455	0.475	0.475	+0.005 (+1.06%)	12,642,100
18 Jul 2012	MYR	0.49	0.505	0.455	0.47	0.47	-0.02 (-4.08%)	6,360,200