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
3 Oct 2013	MYR	0.5455	0.5636	0.5455	0.5636	0.5636	+0.018 (+3.32%)	104,170
2 Oct 2013	MYR	0.5455	0.5545	0.5455	0.5455	0.5455	-0.014 (-2.43%)	96,800
1 Oct 2013	MYR	0.5636	0.5636	0.5455	0.5591	0.5591	-0.009 (-1.60%)	132,440
30 Sep 2013	MYR	0.5682	0.5727	0.5545	0.5682	0.5682	-0.004 (-0.79%)	152,900
27 Sep 2013	MYR	0.5591	0.5864	0.5455	0.5727	0.5727	+0.018 (+3.28%)	1,102,420
26 Sep 2013	MYR	0.55	0.5591	0.5455	0.5545	0.5545	-0.014 (-2.41%)	240,020
25 Sep 2013	MYR	0.5682	0.5682	0.55	0.5682	0.5682	+0.009 (+1.63%)	161,700
24 Sep 2013	MYR	0.5591	0.5591	0.5591	0.5591	0.5591	0.0 (0.0%)	29,260
23 Sep 2013	MYR	0.5727	0.5727	0.5591	0.5591	0.5591	-0.004 (-0.80%)	119,680
20 Sep 2013	MYR	0.5727	0.5773	0.5636	0.5636	0.5636	0.0 (0.0%)	83,710
19 Sep 2013	MYR	0.5909	0.5955	0.5545	0.5636	0.5636	-0.032 (-5.36%)	169,510
18 Sep 2013	MYR	0.5955	0.5955	0.5955	0.5955	0.5955	+0.005 (+0.78%)	5,500
17 Sep 2013	MYR	0.6	0.6	0.5545	0.5909	0.5909	-0.009 (-1.52%)	136,950
13 Sep 2013	MYR	0.6	0.6	0.5909	0.6	0.6	-0.009 (-1.49%)	16,720
12 Sep 2013	MYR	0.6091	0.6091	0.6091	0.6091	0.6091	+0.009 (+1.52%)	2,200
11 Sep 2013	MYR	0.6091	0.6091	0.6	0.6	0.6	+0.009 (+1.54%)	8,800
10 Sep 2013	MYR	0.6091	0.6091	0.5909	0.5909	0.5909	-0.018 (-2.99%)	10,890
9 Sep 2013	MYR	0.6	0.6091	0.6	0.6091	0.6091	0.0 (0.0%)	13,200
6 Sep 2013	MYR	0.6091	0.6091	0.6091	0.6091	0.6091	0.0 (0.0%)	0
5 Sep 2013	MYR	0.6091	0.6091	0.6091	0.6091	0.6091	0.0 (0.0%)	0
4 Sep 2013	MYR	0.6091	0.6091	0.6091	0.6091	0.6091	+0.005 (+0.76%)	3,300
3 Sep 2013	MYR	0.6091	0.6455	0.6	0.6045	0.6045	0.0 (0.0%)	44,550
2 Sep 2013	MYR	0.6136	0.6136	0.6045	0.6045	0.6045	-0.005 (-0.76%)	7,260
30 Aug 2013	MYR	0.6091	0.6091	0.6	0.6091	0.6091	0.0 (0.0%)	45,540
29 Aug 2013	MYR	0.6182	0.6182	0.6	0.6091	0.6091	+0.018 (+3.08%)	23,100
28 Aug 2013	MYR	0.5864	0.5909	0.5864	0.5909	0.5909	0.0 (0.0%)	6,820
27 Aug 2013	MYR	0.6091	0.6091	0.5818	0.5909	0.5909	-0.018 (-2.99%)	35,860
26 Aug 2013	MYR	0.6227	0.6364	0.6091	0.6091	0.6091	+0.005 (+0.76%)	84,700
23 Aug 2013	MYR	0.6182	0.6273	0.6045	0.6045	0.6045	0.0 (0.0%)	40,700
22 Aug 2013	MYR	0.6045	0.6045	0.5909	0.6045	0.6045	-0.005 (-0.76%)	24,420