SEG International Bhd Recent Share Price (KLSE:9792)

2 Followers KLSE:9792 - SEG International Bhd SEG International Bhd
Sector: Consumer Discretionary, Industry: Education Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Dec 2005	MYR	0.1152	0.1181	0.1152	0.1167	0.1167	-0.001 (-1.19%)	1,265,828
14 Dec 2005	MYR	0.1189	0.1189	0.1167	0.1181	0.1181	+0.001 (+1.20%)	1,695,771
13 Dec 2005	MYR	0.1196	0.1196	0.1167	0.1167	0.1167	-0.003 (-2.42%)	1,608,000
12 Dec 2005	MYR	0.121	0.121	0.1174	0.1196	0.1196	-0.001 (-1.16%)	1,880,914
9 Dec 2005	MYR	0.1196	0.121	0.1167	0.121	0.121	+0.001 (+1.17%)	3,177,600
8 Dec 2005	MYR	0.1196	0.1196	0.1181	0.1196	0.1196	0.0 (0.0%)	2,535,771
7 Dec 2005	MYR	0.1196	0.1196	0.1181	0.1196	0.1196	0.0 (0.0%)	739,200
6 Dec 2005	MYR	0.121	0.121	0.1174	0.1196	0.1196	-0.001 (-0.58%)	1,633,371
5 Dec 2005	MYR	0.1181	0.121	0.1181	0.1203	0.1203	0.0 (0.0%)	1,379,657
2 Dec 2005	MYR	0.1181	0.121	0.1181	0.1203	0.1203	+0.001 (+0.59%)	1,042,285
1 Dec 2005	MYR	0.1196	0.1196	0.1196	0.1196	0.1196	+0.002 (+1.27%)	152,914
30 Nov 2005	MYR	0.1225	0.1225	0.1174	0.1181	0.1181	-0.004 (-3.04%)	907,200
29 Nov 2005	MYR	0.1225	0.124	0.121	0.1218	0.1218	+0.001 (+0.66%)	1,710,857
28 Nov 2005	MYR	0.121	0.124	0.1174	0.121	0.121	0.0 (0.0%)	323,657
25 Nov 2005	MYR	0.1196	0.1218	0.1167	0.121	0.121	+0.001 (+1.17%)	704,914
24 Nov 2005	MYR	0.1196	0.1196	0.1181	0.1196	0.1196	0.0 (0.0%)	3,333,257
23 Nov 2005	MYR	0.1196	0.1196	0.1189	0.1196	0.1196	0.0 (0.0%)	1,263,085
22 Nov 2005	MYR	0.1254	0.1254	0.1167	0.1196	0.1196	-0.003 (-2.37%)	765,257
21 Nov 2005	MYR	0.121	0.1254	0.1181	0.1225	0.1225	+0.002 (+1.24%)	2,160,686
18 Nov 2005	MYR	0.121	0.121	0.1203	0.121	0.121	0.0 (0.0%)	2,017,371
17 Nov 2005	MYR	0.121	0.121	0.1174	0.121	0.121	0.0 (0.0%)	1,212,343
16 Nov 2005	MYR	0.1225	0.1225	0.1181	0.121	0.121	-0.001 (-0.66%)	58,971
15 Nov 2005	MYR	0.1225	0.1225	0.1167	0.1218	0.1218	0.0 (0.0%)	3,023,314
14 Nov 2005	MYR	0.1225	0.1225	0.1181	0.1218	0.1218	+0.002 (+1.25%)	951,085
11 Nov 2005	MYR	0.1225	0.1232	0.1203	0.1203	0.1203	-0.005 (-4.07%)	868,114
10 Nov 2005	MYR	0.1247	0.1269	0.1218	0.1254	0.1254	+0.001 (+0.56%)	317,485
9 Nov 2005	MYR	0.1269	0.1269	0.121	0.1247	0.1247	-0.002 (-1.73%)	988,114
8 Nov 2005	MYR	0.1262	0.1269	0.1232	0.1269	0.1269	-0.001 (-0.55%)	874,285
7 Nov 2005	MYR	0.1269	0.1276	0.124	0.1276	0.1276	+0.001 (+1.11%)	970,285
2 Nov 2005	MYR	0.124	0.1262	0.1232	0.1262	0.1262	0.0 (0.0%)	323,657