Scomi Group Bhd Recent Share Price (KLSE:7158)

1 Followers 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
26 Oct 2004	MYR	2.76	2.82	2.76	2.8	2.8	+0.06 (+2.19%)	1,602,150
25 Oct 2004	MYR	2.8	2.84	2.74	2.74	2.74	-0.06 (-2.14%)	1,483,750
22 Oct 2004	MYR	2.8	2.82	2.8	2.8	2.8	+0.02 (+0.72%)	531,550
21 Oct 2004	MYR	2.88	2.9	2.78	2.78	2.78	-0.08 (-2.80%)	692,050
20 Oct 2004	MYR	2.8	2.96	2.8	2.86	2.86	+0.04 (+1.42%)	2,243,250
19 Oct 2004	MYR	2.74	2.82	2.72	2.82	2.82	+0.08 (+2.92%)	798,850
18 Oct 2004	MYR	2.76	2.78	2.72	2.74	2.74	-0.02 (-0.72%)	672,400
15 Oct 2004	MYR	2.76	2.84	2.74	2.76	2.76	-0.02 (-0.72%)	1,403,800
14 Oct 2004	MYR	2.78	2.78	2.74	2.78	2.78	-0.02 (-0.71%)	1,386,900
13 Oct 2004	MYR	2.84	2.84	2.76	2.8	2.8	-0.04 (-1.41%)	725,250
12 Oct 2004	MYR	2.88	2.88	2.8	2.84	2.84	-0.02 (-0.70%)	922,550
11 Oct 2004	MYR	3	3.06	2.78	2.86	2.86	-0.12 (-4.03%)	5,638,750
8 Oct 2004	MYR	2.76	3	2.74	2.98	2.98	+0.22 (+7.97%)	6,876,900
7 Oct 2004	MYR	2.7	2.76	2.7	2.76	2.76	+0.04 (+1.47%)	1,897,800
6 Oct 2004	MYR	2.7	2.72	2.68	2.72	2.72	+0.02 (+0.74%)	393,550
5 Oct 2004	MYR	2.68	2.76	2.68	2.7	2.7	0.0 (0.0%)	3,103,150
4 Oct 2004	MYR	2.66	2.72	2.66	2.7	2.7	+0.04 (+1.50%)	2,551,650
1 Oct 2004	MYR	2.66	2.7	2.64	2.66	2.66	0.0 (0.0%)	1,885,300
30 Sep 2004	MYR	2.62	2.68	2.62	2.66	2.66	+0.06 (+2.31%)	943,750
29 Sep 2004	MYR	2.62	2.62	2.6	2.6	2.6	0.0 (0.0%)	810,750
28 Sep 2004	MYR	2.58	2.68	2.56	2.6	2.6	0.0 (0.0%)	949,000
27 Sep 2004	MYR	2.6	2.62	2.56	2.6	2.6	-0.02 (-0.76%)	448,400
24 Sep 2004	MYR	2.66	2.66	2.62	2.62	2.62	-0.04 (-1.50%)	1,181,300
23 Sep 2004	MYR	2.6	2.68	2.6	2.66	2.66	+0.06 (+2.31%)	3,551,100
22 Sep 2004	MYR	2.62	2.62	2.6	2.6	2.6	-0.02 (-0.76%)	781,050
21 Sep 2004	MYR	2.6	2.62	2.6	2.62	2.62	+0.02 (+0.77%)	557,750
20 Sep 2004	MYR	2.6	2.62	2.58	2.6	2.6	+0.02 (+0.78%)	541,700
17 Sep 2004	MYR	2.62	2.66	2.58	2.58	2.58	-0.04 (-1.53%)	2,320,950
16 Sep 2004	MYR	2.64	2.64	2.6	2.62	2.62	-0.02 (-0.76%)	1,551,000
15 Sep 2004	MYR	2.68	2.68	2.62	2.64	2.64	-0.04 (-1.49%)	1,175,300