George Kent (Malaysia) Bhd Recent Share Price (KLSE:3204)

5 Followers KLSE:3204 - George Kent Malaysia Bhd George Kent (Malaysia) Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jan 2010	MYR	0.352	0.352	0.344	0.352	0.352	0.0 (0.0%)	27,999
28 Jan 2010	MYR	0.36	0.36	0.346	0.352	0.352	-0.004 (-1.12%)	276,249
27 Jan 2010	MYR	0.36	0.36	0.34	0.356	0.356	-0.008 (-2.20%)	280,999
26 Jan 2010	MYR	0.37	0.37	0.352	0.364	0.364	0.0 (0.0%)	198,499
25 Jan 2010	MYR	0.356	0.37	0.348	0.364	0.364	+0.008 (+2.25%)	134,999
22 Jan 2010	MYR	0.356	0.36	0.35	0.356	0.356	-0.004 (-1.11%)	358,749
21 Jan 2010	MYR	0.368	0.368	0.358	0.36	0.36	-0.006 (-1.64%)	273,249
20 Jan 2010	MYR	0.37	0.37	0.358	0.366	0.366	+0.002 (+0.55%)	491,249
19 Jan 2010	MYR	0.37	0.37	0.358	0.364	0.364	+0.002 (+0.55%)	105,499
18 Jan 2010	MYR	0.38	0.38	0.356	0.362	0.362	+0.002 (+0.56%)	175,749
15 Jan 2010	MYR	0.366	0.366	0.354	0.36	0.36	-0.002 (-0.55%)	206,499
14 Jan 2010	MYR	0.368	0.368	0.358	0.362	0.362	-0.004 (-1.09%)	363,749
13 Jan 2010	MYR	0.37	0.37	0.358	0.366	0.366	+0.006 (+1.67%)	135,249
12 Jan 2010	MYR	0.368	0.368	0.354	0.36	0.36	0.0 (0.0%)	80,999
11 Jan 2010	MYR	0.362	0.362	0.348	0.36	0.36	+0.002 (+0.56%)	487,749
8 Jan 2010	MYR	0.362	0.362	0.354	0.358	0.358	0.0 (0.0%)	402,999
7 Jan 2010	MYR	0.366	0.366	0.356	0.358	0.358	+0.008 (+2.29%)	186,749
6 Jan 2010	MYR	0.36	0.36	0.35	0.35	0.35	-0.008 (-2.23%)	228,999
5 Jan 2010	MYR	0.36	0.368	0.354	0.358	0.358	0.0 (0.0%)	440,499
4 Jan 2010	MYR	0.348	0.36	0.348	0.358	0.358	+0.006 (+1.70%)	247,999
31 Dec 2009	MYR	0.352	0.352	0.344	0.352	0.352	-0.002 (-0.56%)	146,999
30 Dec 2009	MYR	0.354	0.354	0.348	0.354	0.354	0.0 (0.0%)	236,749
29 Dec 2009	MYR	0.352	0.354	0.344	0.354	0.354	+0.004 (+1.14%)	553,749
28 Dec 2009	MYR	0.354	0.354	0.348	0.35	0.35	0.0 (0.0%)	270,749
24 Dec 2009	MYR	0.36	0.36	0.35	0.35	0.35	0.0 (0.0%)	101,499
23 Dec 2009	MYR	0.352	0.354	0.348	0.35	0.35	0.0 (0.0%)	125,499
22 Dec 2009	MYR	0.352	0.352	0.346	0.35	0.35	+0.002 (+0.57%)	568,999
21 Dec 2009	MYR	0.36	0.36	0.346	0.348	0.348	-0.006 (-1.69%)	46,249
17 Dec 2009	MYR	0.36	0.36	0.352	0.354	0.354	0.0 (0.0%)	70,499
16 Dec 2009	MYR	0.36	0.36	0.348	0.354	0.354	+0.002 (+0.57%)	174,999