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
10 Oct 2005	MYR	2.4	2.44	2.4	2.44	2.44	+0.04 (+1.67%)	1,948,850
7 Oct 2005	MYR	2.42	2.42	2.4	2.4	2.4	0.0 (0.0%)	1,461,500
6 Oct 2005	MYR	2.36	2.44	2.36	2.4	2.4	+0.04 (+1.69%)	2,031,050
5 Oct 2005	MYR	2.36	2.38	2.36	2.36	2.36	0.0 (0.0%)	1,491,650
4 Oct 2005	MYR	2.4	2.4	2.36	2.36	2.36	-0.04 (-1.67%)	1,009,400
3 Oct 2005	MYR	2.32	2.4	2.32	2.4	2.4	+0.1 (+4.35%)	1,269,400
30 Sep 2005	MYR	2.36	2.36	2.3	2.3	2.3	-0.04 (-1.71%)	2,568,250
29 Sep 2005	MYR	2.36	2.36	2.3	2.34	2.34	0.0 (0.0%)	1,662,300
28 Sep 2005	MYR	2.38	2.38	2.34	2.34	2.34	-0.04 (-1.68%)	618,350
27 Sep 2005	MYR	2.38	2.4	2.34	2.38	2.38	+0.04 (+1.71%)	1,053,900
26 Sep 2005	MYR	2.36	2.44	2.34	2.34	2.34	-0.02 (-0.85%)	2,873,150
23 Sep 2005	MYR	2.46	2.46	2.34	2.36	2.36	-0.1 (-4.07%)	2,847,100
22 Sep 2005	MYR	2.44	2.48	2.42	2.46	2.46	0.0 (0.0%)	3,558,900
21 Sep 2005	MYR	2.5	2.5	2.44	2.46	2.46	-0.04 (-1.60%)	1,746,400
20 Sep 2005	MYR	2.5	2.52	2.46	2.5	2.5	0.0 (0.0%)	3,209,000
19 Sep 2005	MYR	2.42	2.52	2.4	2.5	2.5	+0.1 (+4.17%)	4,091,150
16 Sep 2005	MYR	2.34	2.42	2.34	2.4	2.4	+0.08 (+3.45%)	5,729,400
15 Sep 2005	MYR	2.36	2.38	2.3	2.32	2.32	-0.02 (-0.85%)	4,399,100
14 Sep 2005	MYR	2.3	2.34	2.16	2.34	2.34	+0.04 (+1.74%)	8,900,500
13 Sep 2005	MYR	2.38	2.38	2.28	2.3	2.3	-0.08 (-3.36%)	2,556,650
12 Sep 2005	MYR	2.38	2.42	2.34	2.38	2.38	+0.04 (+1.71%)	3,068,250
9 Sep 2005	MYR	2.38	2.38	2.32	2.34	2.34	-0.04 (-1.68%)	3,902,050
8 Sep 2005	MYR	2.48	2.5	2.36	2.38	2.38	-0.1 (-4.03%)	3,239,800
7 Sep 2005	MYR	2.5	2.52	2.44	2.48	2.48	-0.02 (-0.80%)	2,238,800
6 Sep 2005	MYR	2.5	2.6	2.46	2.5	2.5	0.0 (0.0%)	2,187,350
5 Sep 2005	MYR	2.36	2.54	2.36	2.5	2.5	+0.16 (+6.84%)	6,640,700
2 Sep 2005	MYR	2.54	2.58	2.3	2.34	2.34	-0.16 (-6.40%)	8,746,550
1 Sep 2005	MYR	2.7	2.7	2.5	2.5	2.5	-0.2 (-7.41%)	2,211,400
30 Aug 2005	MYR	2.78	2.78	2.68	2.7	2.7	-0.06 (-2.17%)	1,504,850
29 Aug 2005	MYR	2.88	2.88	2.74	2.76	2.76	-0.12 (-4.17%)	1,234,400