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
23 Aug 2004	MYR	0.33	0.33	0.33	0.33	0.33	+0.002 (+0.61%)	249
20 Aug 2004	MYR	0.324	0.328	0.32	0.328	0.328	-0.01 (-2.96%)	52,249
19 Aug 2004	MYR	0.342	0.342	0.324	0.338	0.338	+0.006 (+1.81%)	26,999
18 Aug 2004	MYR	0.344	0.344	0.33	0.332	0.332	-0.01 (-2.92%)	30,999
17 Aug 2004	MYR	0.34	0.36	0.332	0.342	0.342	+0.002 (+0.59%)	120,249
16 Aug 2004	MYR	0.34	0.344	0.33	0.34	0.34	-0.006 (-1.73%)	278,749
13 Aug 2004	MYR	0.344	0.356	0.334	0.346	0.346	-0.012 (-3.35%)	160,749
12 Aug 2004	MYR	0.36	0.372	0.352	0.358	0.358	-0.002 (-0.56%)	489,999
11 Aug 2004	MYR	0.348	0.36	0.34	0.36	0.36	+0.012 (+3.45%)	339,749
10 Aug 2004	MYR	0.32	0.348	0.32	0.348	0.348	+0.012 (+3.57%)	545,249
9 Aug 2004	MYR	0.34	0.348	0.32	0.336	0.336	0.0 (0.0%)	53,749
6 Aug 2004	MYR	0.34	0.34	0.328	0.336	0.336	-0.004 (-1.18%)	84,749
5 Aug 2004	MYR	0.32	0.34	0.32	0.34	0.34	0.0 (0.0%)	356,749
4 Aug 2004	MYR	0.316	0.34	0.314	0.34	0.34	+0.02 (+6.25%)	480,499
3 Aug 2004	MYR	0.32	0.32	0.32	0.32	0.32	+0.004 (+1.27%)	1,999
2 Aug 2004	MYR	0.304	0.316	0.304	0.316	0.316	+0.002 (+0.64%)	280,749
30 Jul 2004	MYR	0.308	0.316	0.308	0.314	0.314	+0.002 (+0.64%)	597,499
29 Jul 2004	MYR	0.304	0.312	0.304	0.312	0.312	0.0 (0.0%)	94,499
28 Jul 2004	MYR	0.314	0.314	0.302	0.312	0.312	-0.002 (-0.64%)	283,749
27 Jul 2004	MYR	0.314	0.316	0.314	0.314	0.314	+0.002 (+0.64%)	14,249
26 Jul 2004	MYR	0.32	0.32	0.31	0.312	0.312	-0.008 (-2.50%)	125,749
23 Jul 2004	MYR	0.31	0.32	0.31	0.32	0.32	+0.004 (+1.27%)	110,249
22 Jul 2004	MYR	0.316	0.316	0.314	0.316	0.316	0.0 (0.0%)	39,999
21 Jul 2004	MYR	0.316	0.316	0.306	0.316	0.316	0.0 (0.0%)	132,249
20 Jul 2004	MYR	0.318	0.318	0.306	0.316	0.316	-0.002 (-0.63%)	140,749
19 Jul 2004	MYR	0.32	0.32	0.304	0.318	0.318	-0.002 (-0.63%)	135,999
16 Jul 2004	MYR	0.32	0.32	0.31	0.32	0.32	+0.002 (+0.63%)	23,749
15 Jul 2004	MYR	0.32	0.32	0.31	0.318	0.318	-0.002 (-0.63%)	79,249
14 Jul 2004	MYR	0.316	0.32	0.31	0.32	0.32	0.0 (0.0%)	106,999
13 Jul 2004	MYR	0.312	0.32	0.312	0.32	0.32	-0.002 (-0.62%)	56,499