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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Oct 2009	MYR	0.362	0.374	0.356	0.36	0.36	0.0 (0.0%)	1,915,499
22 Oct 2009	MYR	0.356	0.384	0.35	0.36	0.36	+0.008 (+2.27%)	10,794,497
21 Oct 2009	MYR	0.322	0.356	0.322	0.352	0.352	+0.03 (+9.32%)	5,560,998
20 Oct 2009	MYR	0.324	0.324	0.316	0.322	0.322	+0.004 (+1.26%)	606,749
19 Oct 2009	MYR	0.314	0.324	0.308	0.318	0.318	+0.01 (+3.25%)	1,300,749
16 Oct 2009	MYR	0.3	0.308	0.3	0.308	0.308	-0.002 (-0.65%)	2,122,999
15 Oct 2009	MYR	0.312	0.312	0.308	0.31	0.31	-0.002 (-0.64%)	836,499
14 Oct 2009	MYR	0.31	0.314	0.31	0.312	0.312	+0.004 (+1.30%)	2,383,499
13 Oct 2009	MYR	0.312	0.312	0.306	0.308	0.308	-0.004 (-1.28%)	1,682,999
12 Oct 2009	MYR	0.304	0.314	0.304	0.312	0.312	+0.012 (+4%)	1,979,999
9 Oct 2009	MYR	0.308	0.312	0.3	0.3	0.3	-0.014 (-4.46%)	945,999
8 Oct 2009	MYR	0.304	0.314	0.304	0.314	0.314	+0.002 (+0.64%)	516,249
7 Oct 2009	MYR	0.308	0.312	0.308	0.312	0.312	+0.004 (+1.30%)	425,749
6 Oct 2009	MYR	0.302	0.31	0.3	0.308	0.308	+0.006 (+1.99%)	703,499
5 Oct 2009	MYR	0.282	0.304	0.282	0.302	0.302	+0.006 (+2.03%)	2,969,249
2 Oct 2009	MYR	0.288	0.298	0.282	0.296	0.296	+0.006 (+2.07%)	1,187,499
1 Oct 2009	MYR	0.284	0.29	0.28	0.29	0.29	+0.002 (+0.69%)	1,415,249
30 Sep 2009	MYR	0.284	0.288	0.28	0.288	0.288	-0.002 (-0.69%)	720,249
29 Sep 2009	MYR	0.292	0.3	0.286	0.29	0.29	+0.01 (+3.57%)	1,925,749
28 Sep 2009	MYR	0.276	0.28	0.264	0.28	0.28	-0.004 (-1.41%)	304,999
25 Sep 2009	MYR	0.272	0.284	0.272	0.284	0.284	+0.008 (+2.90%)	538,749
24 Sep 2009	MYR	0.272	0.276	0.266	0.276	0.276	0.0 (0.0%)	62,749
23 Sep 2009	MYR	0.28	0.28	0.252	0.276	0.276	-0.002 (-0.72%)	647,499
18 Sep 2009	MYR	0.28	0.28	0.264	0.278	0.278	+0.008 (+2.96%)	312,999
17 Sep 2009	MYR	0.272	0.28	0.268	0.27	0.27	-0.022 (-7.53%)	451,999
16 Sep 2009	MYR	0.28	0.292	0.268	0.292	0.292	+0.018 (+6.57%)	163,749
15 Sep 2009	MYR	0.28	0.28	0.266	0.274	0.274	-0.004 (-1.44%)	288,749
14 Sep 2009	MYR	0.274	0.28	0.272	0.278	0.278	-0.004 (-1.42%)	207,999
11 Sep 2009	MYR	0.282	0.282	0.276	0.282	0.282	-0.002 (-0.70%)	307,249
10 Sep 2009	MYR	0.292	0.294	0.28	0.284	0.284	-0.006 (-2.07%)	169,249