4 Followers KLSE:3204 - George Kent Malaysia Bhd George Kent Malaysia Bhd
Sector: Industrials, Industry: Construction & Engineering
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jun 2021 MYR 0.74 0.735 0.74 0.74 0.74 -0.005 (-0.67%) 245,700
22 Jun 2021 MYR 0.755 0.735 0.75 0.745 0.745 +0.010 (+1.36%) 480,200
21 Jun 2021 MYR 0.74 0.73 0.735 0.735 0.735 -0.005 (-0.68%) 202,400
18 Jun 2021 MYR 0.745 0.735 0.74 0.74 0.74 0.0 (0.0%) 205,900
17 Jun 2021 MYR 0.755 0.735 0.735 0.74 0.74 -0.005 (-0.67%) 205,300
16 Jun 2021 MYR 0.75 0.735 0.74 0.745 0.745 +0.005 (+0.68%) 177,700
15 Jun 2021 MYR 0.75 0.74 0.75 0.74 0.74 -0.015 (-1.99%) 205,500
14 Jun 2021 MYR 0.755 0.74 0.755 0.755 0.755 +0.005 (+0.67%) 129,800
11 Jun 2021 MYR 0.76 0.745 0.75 0.75 0.75 -0.005 (-0.66%) 147,500
10 Jun 2021 MYR 0.755 0.74 0.75 0.755 0.755 0.0 (0.0%) 90,800
9 Jun 2021 MYR 0.765 0.75 0.75 0.755 0.755 +0.005 (+0.67%) 353,600
8 Jun 2021 MYR 0.75 0.73 0.74 0.75 0.75 +0.010 (+1.35%) 435,800
4 Jun 2021 MYR 0.74 0.73 0.74 0.74 0.74 0.0 (0.0%) 606,300
3 Jun 2021 MYR 0.75 0.735 0.745 0.74 0.74 -0.015 (-1.99%) 200,200
2 Jun 2021 MYR 0.76 0.735 0.74 0.755 0.755 +0.010 (+1.34%) 227,200
1 Jun 2021 MYR 0.745 0.725 0.74 0.745 0.745 +0.005 (+0.68%) 280,900
31 May 2021 MYR 0.74 0.73 0.73 0.74 0.74 -0.010 (-1.33%) 291,900
28 May 2021 MYR 0.755 0.735 0.75 0.75 0.75 -0.005 (-0.66%) 421,500
27 May 2021 MYR 0.765 0.745 0.765 0.755 0.755 -0.010 (-1.31%) 340,000
25 May 2021 MYR 0.765 0.74 0.755 0.765 0.765 +0.010 (+1.32%) 702,100
24 May 2021 MYR 0.76 0.745 0.75 0.755 0.755 0.0 (0.0%) 416,000
21 May 2021 MYR 0.755 0.72 0.74 0.755 0.755 0.0 (0.0%) 886,100
20 May 2021 MYR 0.77 0.745 0.76 0.755 0.755 -0.015 (-1.95%) 708,200
19 May 2021 MYR 0.78 0.76 0.78 0.77 0.77 -0.005 (-0.65%) 521,000
18 May 2021 MYR 0.775 0.765 0.765 0.775 0.775 +0.005 (+0.65%) 516,300
17 May 2021 MYR 0.78 0.76 0.78 0.77 0.77 -0.020 (-2.53%) 715,700
12 May 2021 MYR 0.79 0.77 0.77 0.79 0.79 +0.015 (+1.94%) 178,100
11 May 2021 MYR 0.8 0.775 0.795 0.775 0.775 -0.030 (-3.73%) 924,600
10 May 2021 MYR 0.81 0.79 0.81 0.805 0.805 0.0 (0.0%) 924,000
7 May 2021 MYR 0.81 0.79 0.8 0.805 0.805 0.0 (0.0%) 484,800