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
22 Jun 2004	MYR	2.66	2.66	2.58	2.62	2.62	-0.06 (-2.24%)	1,109,700
21 Jun 2004	MYR	2.76	2.76	2.66	2.68	2.68	-0.06 (-2.19%)	860,300
18 Jun 2004	MYR	2.76	2.78	2.7	2.74	2.74	-0.02 (-0.72%)	2,567,350
17 Jun 2004	MYR	2.68	2.84	2.68	2.76	2.76	+0.1 (+3.76%)	5,775,000
16 Jun 2004	MYR	2.64	2.7	2.64	2.66	2.66	+0.02 (+0.76%)	2,485,250
15 Jun 2004	MYR	2.58	2.66	2.54	2.64	2.64	+0.06 (+2.33%)	2,399,000
14 Jun 2004	MYR	2.54	2.6	2.54	2.58	2.58	+0.04 (+1.57%)	3,311,100
11 Jun 2004	MYR	2.58	2.58	2.5	2.54	2.54	-0.02 (-0.78%)	1,614,850
10 Jun 2004	MYR	2.48	2.58	2.48	2.56	2.56	+0.06 (+2.40%)	2,392,750
9 Jun 2004	MYR	2.58	2.58	2.48	2.5	2.5	-0.06 (-2.34%)	1,976,150
8 Jun 2004	MYR	2.7	2.7	2.52	2.56	2.56	-0.06 (-2.29%)	3,704,450
7 Jun 2004	MYR	2.5	2.68	2.48	2.62	2.62	+0.16 (+6.50%)	5,706,350
4 Jun 2004	MYR	2.46	2.52	2.42	2.46	2.46	-0.02 (-0.81%)	4,344,400
3 Jun 2004	MYR	2.58	2.6	2.46	2.48	2.48	-0.1 (-3.88%)	3,180,500
2 Jun 2004	MYR	2.66	2.68	2.52	2.58	2.58	-0.08 (-3.01%)	4,269,700
1 Jun 2004	MYR	2.72	2.76	2.64	2.66	2.66	-0.04 (-1.48%)	3,812,450
31 May 2004	MYR	2.8	2.8	2.64	2.7	2.7	-0.1 (-3.57%)	4,352,650
28 May 2004	MYR	2.9	2.92	2.74	2.8	2.8	-0.06 (-2.10%)	5,965,750
27 May 2004	MYR	2.88	2.92	2.78	2.86	2.86	-0.02 (-0.69%)	6,560,100
26 May 2004	MYR	2.9	2.96	2.84	2.88	2.88	0.0 (0.0%)	2,297,750
25 May 2004	MYR	2.92	2.92	2.82	2.88	2.88	-0.04 (-1.37%)	2,693,300
24 May 2004	MYR	2.94	3.04	2.9	2.92	2.92	0.0 (0.0%)	4,922,300
21 May 2004	MYR	2.8	3	2.76	2.92	2.92	+0.12 (+4.29%)	4,652,450
20 May 2004	MYR	2.92	2.98	2.74	2.8	2.8	-0.14 (-4.76%)	8,598,450
19 May 2004	MYR	2.46	2.96	2.46	2.94	2.94	+0.52 (+21.49%)	9,000,800
18 May 2004	MYR	2.62	2.62	2.4	2.42	2.42	-0.2 (-7.63%)	4,487,950
17 May 2004	MYR	2.74	2.76	2.52	2.62	2.62	-0.12 (-4.38%)	2,134,500
14 May 2004	MYR	2.74	2.86	2.64	2.74	2.74	0.0 (0.0%)	4,074,250
13 May 2004	MYR	3.1	3.12	2.72	2.74	2.74	-2.02 (-42.44%)	7,603,050
12 May 2004	MYR	4.76	4.76	4.76	4.76	4.76	0.0 (0.0%)	0