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
13 Jul 2012	MYR	0.495	0.5	0.475	0.475	0.475	-0.025 (-5%)	4,657,000
12 Jul 2012	MYR	0.495	0.535	0.48	0.5	0.5	+0.005 (+1.01%)	12,169,100
11 Jul 2012	MYR	0.485	0.5	0.47	0.495	0.495	+0.005 (+1.02%)	1,485,100
10 Jul 2012	MYR	0.48	0.495	0.455	0.49	0.49	+0.015 (+3.16%)	2,317,100
9 Jul 2012	MYR	0.45	0.48	0.44	0.475	0.475	+0.025 (+5.56%)	2,021,500
6 Jul 2012	MYR	0.455	0.455	0.45	0.45	0.45	-0.005 (-1.10%)	298,100
5 Jul 2012	MYR	0.455	0.46	0.45	0.455	0.455	0.0 (0.0%)	803,400
4 Jul 2012	MYR	0.45	0.465	0.445	0.455	0.455	+0.015 (+3.41%)	1,439,900
3 Jul 2012	MYR	0.425	0.445	0.425	0.44	0.44	+0.015 (+3.53%)	1,780,000
2 Jul 2012	MYR	0.41	0.445	0.41	0.425	0.425	+0.03 (+7.59%)	2,024,300
29 Jun 2012	MYR	0.4	0.405	0.395	0.395	0.395	+0.005 (+1.28%)	399,200
28 Jun 2012	MYR	0.4	0.4	0.39	0.39	0.39	-0.01 (-2.50%)	700,300
27 Jun 2012	MYR	0.405	0.41	0.395	0.4	0.4	0.0 (0.0%)	433,000
26 Jun 2012	MYR	0.4	0.405	0.395	0.4	0.4	-0.005 (-1.23%)	283,000
25 Jun 2012	MYR	0.41	0.415	0.405	0.405	0.405	0.0 (0.0%)	328,800
22 Jun 2012	MYR	0.415	0.415	0.4	0.405	0.405	-0.015 (-3.57%)	496,800
21 Jun 2012	MYR	0.41	0.42	0.41	0.42	0.42	0.0 (0.0%)	11,000
20 Jun 2012	MYR	0.435	0.435	0.405	0.42	0.42	-0.015 (-3.45%)	336,900
19 Jun 2012	MYR	0.44	0.455	0.425	0.435	0.435	0.0 (0.0%)	1,228,400
18 Jun 2012	MYR	0.41	0.435	0.41	0.435	0.435	+0.035 (+8.75%)	936,800
15 Jun 2012	MYR	0.385	0.415	0.385	0.4	0.4	+0.015 (+3.90%)	538,200
14 Jun 2012	MYR	0.38	0.385	0.38	0.385	0.385	0.0 (0.0%)	40,000
13 Jun 2012	MYR	0.385	0.395	0.385	0.385	0.385	0.0 (0.0%)	54,000
12 Jun 2012	MYR	0.39	0.39	0.385	0.385	0.385	-0.005 (-1.28%)	27,000
11 Jun 2012	MYR	0.37	0.39	0.37	0.39	0.39	+0.025 (+6.85%)	258,300
8 Jun 2012	MYR	0.36	0.365	0.36	0.365	0.365	-0.005 (-1.35%)	20,000
7 Jun 2012	MYR	0.35	0.37	0.35	0.37	0.37	+0.02 (+5.71%)	20,000
6 Jun 2012	MYR	0.36	0.36	0.35	0.35	0.35	-0.01 (-2.78%)	20,000
5 Jun 2012	MYR	0.345	0.36	0.345	0.36	0.36	0.0 (0.0%)	45,300
4 Jun 2012	MYR	0.38	0.38	0.36	0.36	0.36	-0.015 (-4%)	38,000