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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Aug 2004	MYR	2.62	2.66	2.58	2.6	2.6	0.0 (0.0%)	1,797,550
2 Aug 2004	MYR	2.64	2.64	2.6	2.6	2.6	-0.02 (-0.76%)	1,193,200
30 Jul 2004	MYR	2.68	2.68	2.62	2.62	2.62	-0.06 (-2.24%)	1,918,750
29 Jul 2004	MYR	2.74	2.74	2.68	2.68	2.68	-0.04 (-1.47%)	949,900
28 Jul 2004	MYR	2.68	2.76	2.68	2.72	2.72	+0.06 (+2.26%)	4,221,350
27 Jul 2004	MYR	2.66	2.7	2.64	2.66	2.66	0.0 (0.0%)	1,159,550
26 Jul 2004	MYR	2.68	2.68	2.66	2.66	2.66	-0.04 (-1.48%)	475,100
23 Jul 2004	MYR	2.68	2.72	2.66	2.7	2.7	+0.02 (+0.75%)	694,150
22 Jul 2004	MYR	2.68	2.68	2.64	2.68	2.68	0.0 (0.0%)	616,200
21 Jul 2004	MYR	2.62	2.7	2.62	2.68	2.68	+0.06 (+2.29%)	1,485,000
20 Jul 2004	MYR	2.62	2.64	2.6	2.62	2.62	0.0 (0.0%)	812,700
19 Jul 2004	MYR	2.66	2.66	2.6	2.62	2.62	0.0 (0.0%)	356,450
16 Jul 2004	MYR	2.58	2.64	2.58	2.62	2.62	+0.04 (+1.55%)	602,800
15 Jul 2004	MYR	2.6	2.62	2.56	2.58	2.58	-0.02 (-0.77%)	1,134,000
14 Jul 2004	MYR	2.62	2.68	2.6	2.6	2.6	-0.02 (-0.76%)	2,550,650
13 Jul 2004	MYR	2.66	2.66	2.62	2.62	2.62	-0.02 (-0.76%)	740,950
12 Jul 2004	MYR	2.66	2.68	2.62	2.64	2.64	-0.02 (-0.75%)	1,112,150
9 Jul 2004	MYR	2.66	2.66	2.6	2.66	2.66	0.0 (0.0%)	2,938,000
8 Jul 2004	MYR	2.7	2.74	2.64	2.66	2.66	-0.02 (-0.75%)	2,260,950
7 Jul 2004	MYR	2.7	2.76	2.64	2.68	2.68	-0.02 (-0.74%)	2,235,100
6 Jul 2004	MYR	2.78	2.82	2.7	2.7	2.7	-0.06 (-2.17%)	2,692,600
5 Jul 2004	MYR	2.64	2.78	2.6	2.76	2.76	+0.14 (+5.34%)	2,747,900
2 Jul 2004	MYR	2.62	2.64	2.58	2.62	2.62	0.0 (0.0%)	1,221,250
1 Jul 2004	MYR	2.6	2.64	2.6	2.62	2.62	+0.04 (+1.55%)	1,581,950
30 Jun 2004	MYR	2.7	2.7	2.58	2.58	2.58	-0.12 (-4.44%)	2,023,650
29 Jun 2004	MYR	2.7	2.7	2.64	2.7	2.7	0.0 (0.0%)	2,555,750
28 Jun 2004	MYR	2.66	2.7	2.64	2.7	2.7	+0.04 (+1.50%)	785,500
25 Jun 2004	MYR	2.7	2.72	2.64	2.66	2.66	-0.04 (-1.48%)	1,085,700
24 Jun 2004	MYR	2.66	2.74	2.66	2.7	2.7	+0.06 (+2.27%)	3,158,000
23 Jun 2004	MYR	2.62	2.66	2.58	2.64	2.64	+0.02 (+0.76%)	2,192,700