Sentoria Group Bhd Recent Share Price (KLSE:5213)

KLSE:5213 - Sentoria Group Bhd Sentoria Group Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Apr 2012	MYR	0.5992	0.5992	0.5868	0.5909	0.5909	-0.012 (-2.06%)	539,660
4 Apr 2012	MYR	0.6074	0.6157	0.595	0.6033	0.6033	0.0 (0.0%)	1,686,135
3 Apr 2012	MYR	0.6116	0.624	0.6033	0.6033	0.6033	-0.008 (-1.36%)	1,499,190
2 Apr 2012	MYR	0.6074	0.6198	0.5992	0.6116	0.6116	0.0 (0.0%)	1,018,578
30 Mar 2012	MYR	0.6116	0.6322	0.6033	0.6116	0.6116	+0.004 (+0.69%)	3,478,629
29 Mar 2012	MYR	0.5785	0.6116	0.5744	0.6074	0.6074	+0.021 (+3.51%)	2,337,599
28 Mar 2012	MYR	0.5785	0.5868	0.5661	0.5868	0.5868	+0.008 (+1.43%)	410,674
27 Mar 2012	MYR	0.5785	0.5868	0.5661	0.5785	0.5785	0.0 (0.0%)	778,030
26 Mar 2012	MYR	0.5826	0.5826	0.562	0.5785	0.5785	-0.008 (-1.41%)	420,596
23 Mar 2012	MYR	0.5826	0.5909	0.5785	0.5868	0.5868	+0.004 (+0.72%)	701,800
22 Mar 2012	MYR	0.5744	0.5826	0.5744	0.5826	0.5826	+0.017 (+2.91%)	459,195
21 Mar 2012	MYR	0.5826	0.5826	0.5661	0.5661	0.5661	-0.025 (-4.20%)	669,251
20 Mar 2012	MYR	0.5868	0.5909	0.5826	0.5909	0.5909	-0.004 (-0.69%)	777,304
19 Mar 2012	MYR	0.595	0.595	0.5868	0.595	0.595	-0.004 (-0.70%)	880,638
16 Mar 2012	MYR	0.5868	0.6033	0.5826	0.5992	0.5992	+0.017 (+2.85%)	981,310
15 Mar 2012	MYR	0.6033	0.6033	0.5826	0.5826	0.5826	-0.017 (-2.77%)	1,229,602
14 Mar 2012	MYR	0.6074	0.6074	0.595	0.5992	0.5992	-0.012 (-2.03%)	892,617
13 Mar 2012	MYR	0.6033	0.6157	0.6033	0.6116	0.6116	+0.004 (+0.69%)	1,604,823
12 Mar 2012	MYR	0.5992	0.6074	0.595	0.6074	0.6074	+0.008 (+1.37%)	447,942
9 Mar 2012	MYR	0.6157	0.6157	0.595	0.5992	0.5992	-0.017 (-2.68%)	2,128,874
8 Mar 2012	MYR	0.6074	0.6322	0.5992	0.6157	0.6157	+0.004 (+0.67%)	5,290,604
7 Mar 2012	MYR	0.6074	0.6157	0.6033	0.6116	0.6116	-0.004 (-0.67%)	1,262,514
6 Mar 2012	MYR	0.6033	0.6281	0.5992	0.6157	0.6157	+0.004 (+0.67%)	2,383,216
5 Mar 2012	MYR	0.624	0.624	0.5909	0.6116	0.6116	-0.008 (-1.32%)	12,873,674
2 Mar 2012	MYR	0.6322	0.6364	0.6116	0.6198	0.6198	-0.017 (-2.61%)	5,227,684
1 Mar 2012	MYR	0.6488	0.6488	0.6364	0.6364	0.6364	-0.012 (-1.91%)	2,873,750
29 Feb 2012	MYR	0.6653	0.6694	0.6488	0.6488	0.6488	-0.017 (-2.48%)	3,681,788
28 Feb 2012	MYR	0.6694	0.7314	0.6529	0.6653	0.6653	-0.008 (-1.23%)	44,045,452
27 Feb 2012	MYR	0.6736	0.6777	0.6612	0.6736	0.6736	+0.004 (+0.63%)	2,106,247
24 Feb 2012	MYR	0.6488	0.6694	0.6488	0.6694	0.6694	+0.021 (+3.18%)	2,173,765