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
29 Mar 2004	MYR	0.39	0.392	0.374	0.384	0.384	-0.006 (-1.54%)	409,249
26 Mar 2004	MYR	0.4	0.4	0.384	0.39	0.39	-0.01 (-2.50%)	79,749
25 Mar 2004	MYR	0.408	0.408	0.39	0.4	0.4	-0.004 (-0.99%)	341,749
24 Mar 2004	MYR	0.412	0.412	0.396	0.404	0.404	-0.004 (-0.98%)	254,249
23 Mar 2004	MYR	0.408	0.408	0.4	0.408	0.408	-0.012 (-2.86%)	172,499
22 Mar 2004	MYR	0.432	0.432	0.408	0.42	0.42	+0.004 (+0.96%)	216,249
19 Mar 2004	MYR	0.424	0.424	0.408	0.416	0.416	0.0 (0.0%)	301,499
18 Mar 2004	MYR	0.428	0.428	0.412	0.416	0.416	-0.004 (-0.95%)	470,999
17 Mar 2004	MYR	0.424	0.428	0.416	0.42	0.42	+0.004 (+0.96%)	119,749
16 Mar 2004	MYR	0.424	0.432	0.412	0.416	0.416	-0.012 (-2.80%)	298,499
15 Mar 2004	MYR	0.428	0.428	0.412	0.428	0.428	+0.008 (+1.90%)	570,749
12 Mar 2004	MYR	0.416	0.424	0.416	0.42	0.42	-0.008 (-1.87%)	690,249
11 Mar 2004	MYR	0.42	0.428	0.42	0.428	0.428	-0.004 (-0.93%)	156,999
10 Mar 2004	MYR	0.428	0.436	0.42	0.432	0.432	0.0 (0.0%)	243,249
9 Mar 2004	MYR	0.428	0.448	0.424	0.432	0.432	+0.004 (+0.93%)	1,409,499
8 Mar 2004	MYR	0.44	0.444	0.416	0.428	0.428	-0.008 (-1.83%)	2,101,749
5 Mar 2004	MYR	0.44	0.444	0.432	0.436	0.436	-0.008 (-1.80%)	411,249
4 Mar 2004	MYR	0.436	0.448	0.436	0.444	0.444	+0.008 (+1.83%)	448,499
3 Mar 2004	MYR	0.448	0.46	0.428	0.436	0.436	-0.012 (-2.68%)	1,545,749
2 Mar 2004	MYR	0.448	0.508	0.444	0.448	0.448	0.0 (0.0%)	16,476,745
1 Mar 2004	MYR	0.448	0.448	0.428	0.448	0.448	+0.004 (+0.90%)	273,749
27 Feb 2004	MYR	0.46	0.46	0.432	0.444	0.444	-0.012 (-2.63%)	430,999
26 Feb 2004	MYR	0.456	0.468	0.452	0.456	0.456	-0.012 (-2.56%)	328,999
25 Feb 2004	MYR	0.48	0.48	0.452	0.468	0.468	-0.012 (-2.50%)	159,249
24 Feb 2004	MYR	0.48	0.5	0.46	0.48	0.48	+0.004 (+0.84%)	337,749
23 Feb 2004	MYR	0.476	0.476	0.476	0.476	0.476	0.0 (0.0%)	0
20 Feb 2004	MYR	0.44	0.488	0.44	0.476	0.476	+0.036 (+8.18%)	1,427,999
19 Feb 2004	MYR	0.436	0.444	0.424	0.44	0.44	0.0 (0.0%)	178,249
18 Feb 2004	MYR	0.444	0.444	0.424	0.44	0.44	0.0 (0.0%)	359,999
17 Feb 2004	MYR	0.424	0.44	0.42	0.44	0.44	+0.004 (+0.92%)	312,749