Scomi Group Bhd Recent Share Price (KLSE:7158)

KLSE:7158 - Scomi Group Bhd Scomi Group Bhd
Sector: Financials, Industry: Other Diversified Financial Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Nov 2005	MYR	2	2	1.99	2	2	+0.01 (+0.50%)	1,138,800
23 Nov 2005	MYR	1.99	2	1.97	1.99	1.99	-0.01 (-0.50%)	1,149,000
22 Nov 2005	MYR	2.02	2.04	1.99	2	2	0.0 (0.0%)	901,750
21 Nov 2005	MYR	2.06	2.08	2	2	2	-0.04 (-1.96%)	998,200
18 Nov 2005	MYR	2	2.06	2	2.04	2.04	+0.04 (+2%)	1,118,200
17 Nov 2005	MYR	1.93	2.06	1.92	2	2	+0.07 (+3.63%)	2,218,050
16 Nov 2005	MYR	1.91	1.95	1.91	1.93	1.93	+0.02 (+1.05%)	1,413,950
15 Nov 2005	MYR	1.93	1.94	1.9	1.91	1.91	-0.02 (-1.04%)	582,750
14 Nov 2005	MYR	1.91	1.94	1.91	1.93	1.93	+0.02 (+1.05%)	505,750
11 Nov 2005	MYR	1.9	1.96	1.9	1.91	1.91	0.0 (0.0%)	1,659,400
10 Nov 2005	MYR	2	2.02	1.89	1.91	1.91	-0.09 (-4.50%)	3,659,700
9 Nov 2005	MYR	2.1	2.1	2	2	2	-0.1 (-4.76%)	1,795,050
8 Nov 2005	MYR	2.1	2.12	2.08	2.1	2.1	0.0 (0.0%)	1,050,400
7 Nov 2005	MYR	2.14	2.16	2.08	2.1	2.1	-0.02 (-0.94%)	1,853,150
2 Nov 2005	MYR	2.12	2.14	2.1	2.12	2.12	+0.02 (+0.95%)	295,750
31 Oct 2005	MYR	2.12	2.14	2.1	2.1	2.1	0.0 (0.0%)	1,256,650
28 Oct 2005	MYR	2.14	2.14	2.1	2.1	2.1	-0.04 (-1.87%)	601,500
27 Oct 2005	MYR	2.08	2.14	2.08	2.14	2.14	+0.06 (+2.88%)	1,682,550
26 Oct 2005	MYR	2.12	2.14	2.08	2.08	2.08	-0.04 (-1.89%)	936,000
25 Oct 2005	MYR	2.14	2.14	2.06	2.12	2.12	0.0 (0.0%)	2,406,700
24 Oct 2005	MYR	2.18	2.2	2.1	2.12	2.12	-0.04 (-1.85%)	1,405,750
21 Oct 2005	MYR	2.24	2.26	2.16	2.16	2.16	-0.08 (-3.57%)	2,761,500
20 Oct 2005	MYR	2.3	2.32	2.2	2.24	2.24	-0.04 (-1.75%)	6,097,400
19 Oct 2005	MYR	2.36	2.36	2.28	2.28	2.28	-0.08 (-3.39%)	5,627,300
18 Oct 2005	MYR	2.38	2.38	2.3	2.36	2.36	-0.02 (-0.84%)	2,419,400
17 Oct 2005	MYR	2.38	2.38	2.36	2.38	2.38	+0.02 (+0.85%)	287,100
14 Oct 2005	MYR	2.4	2.4	2.34	2.36	2.36	-0.04 (-1.67%)	819,850
13 Oct 2005	MYR	2.42	2.42	2.36	2.4	2.4	-0.02 (-0.83%)	713,200
12 Oct 2005	MYR	2.42	2.42	2.4	2.42	2.42	0.0 (0.0%)	1,573,300
11 Oct 2005	MYR	2.44	2.46	2.4	2.42	2.42	-0.02 (-0.82%)	1,855,950