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
17 Feb 2014	MYR	0.7955	0.7955	0.7773	0.7818	0.7818	-0.014 (-1.72%)	529,540
14 Feb 2014	MYR	0.7955	0.7955	0.7773	0.7955	0.7955	0.0 (0.0%)	596,860
13 Feb 2014	MYR	0.8	0.8	0.7818	0.7955	0.7955	-0.004 (-0.56%)	419,210
12 Feb 2014	MYR	0.7955	0.8	0.7818	0.8	0.8	+0.004 (+0.57%)	966,350
11 Feb 2014	MYR	0.8045	0.8091	0.7864	0.7955	0.7955	0.0 (0.0%)	927,630
10 Feb 2014	MYR	0.8	0.8091	0.7909	0.7955	0.7955	-0.004 (-0.56%)	322,300
7 Feb 2014	MYR	0.8136	0.8136	0.8	0.8	0.8	-0.009 (-1.12%)	1,510,300
6 Feb 2014	MYR	0.8136	0.8182	0.8	0.8091	0.8091	-0.004 (-0.55%)	420,090
5 Feb 2014	MYR	0.8045	0.8136	0.7955	0.8136	0.8136	+0.009 (+1.13%)	951,060
4 Feb 2014	MYR	0.8045	0.8091	0.7773	0.8045	0.8045	-0.005 (-0.57%)	522,610
3 Feb 2014	MYR	0.8091	0.8091	0.8091	0.8091	0.8091	0.0 (0.0%)	0
30 Jan 2014	MYR	0.8045	0.8091	0.7864	0.8091	0.8091	0.0 (0.0%)	258,500
29 Jan 2014	MYR	0.8091	0.8091	0.7955	0.8091	0.8091	0.0 (0.0%)	723,140
28 Jan 2014	MYR	0.8091	0.8182	0.8	0.8091	0.8091	+0.005 (+0.57%)	255,200
27 Jan 2014	MYR	0.7955	0.8227	0.7955	0.8045	0.8045	+0.014 (+1.72%)	1,602,920
24 Jan 2014	MYR	0.7909	0.8045	0.7773	0.7909	0.7909	+0.004 (+0.57%)	1,883,090
23 Jan 2014	MYR	0.7818	0.8	0.7727	0.7864	0.7864	+0.005 (+0.59%)	786,060
22 Jan 2014	MYR	0.7909	0.8	0.7727	0.7818	0.7818	-0.009 (-1.15%)	858,000
21 Jan 2014	MYR	0.7864	0.8	0.7591	0.7909	0.7909	+0.004 (+0.57%)	2,329,140
20 Jan 2014	MYR	0.8182	0.8182	0.7682	0.7864	0.7864	-0.032 (-3.89%)	1,283,590
16 Jan 2014	MYR	0.8227	0.8364	0.7864	0.8182	0.8182	0.0 (0.0%)	742,060
15 Jan 2014	MYR	0.8182	0.8318	0.7909	0.8182	0.8182	+0.005 (+0.57%)	2,640,880
13 Jan 2014	MYR	0.7682	0.8136	0.7682	0.8136	0.8136	+0.059 (+7.83%)	3,263,260
10 Jan 2014	MYR	0.7136	0.7591	0.7136	0.7545	0.7545	+0.041 (+5.73%)	2,986,830
9 Jan 2014	MYR	0.6773	0.7136	0.6727	0.7136	0.7136	+0.032 (+4.66%)	1,954,260
8 Jan 2014	MYR	0.6636	0.6818	0.6546	0.6818	0.6818	+0.023 (+3.44%)	1,167,540
7 Jan 2014	MYR	0.6636	0.6636	0.6455	0.6591	0.6591	+0.009 (+1.40%)	1,392,490
6 Jan 2014	MYR	0.6409	0.6818	0.6409	0.65	0.65	+0.014 (+2.14%)	2,670,030
3 Jan 2014	MYR	0.6091	0.6364	0.6091	0.6364	0.6364	+0.018 (+2.94%)	905,520
2 Jan 2014	MYR	0.6182	0.6182	0.5909	0.6182	0.6182	+0.005 (+0.75%)	680,790