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
24 Mar 2005	MYR	0.3238	0.3354	0.3179	0.3208	0.3208	-0.003 (-0.93%)	7,769,829
23 Mar 2005	MYR	0.3267	0.3267	0.3165	0.3238	0.3238	-0.003 (-0.89%)	4,813,029
22 Mar 2005	MYR	0.3427	0.3427	0.3223	0.3267	0.3267	-0.016 (-4.67%)	7,440,686
21 Mar 2005	MYR	0.3427	0.3427	0.3398	0.3427	0.3427	0.0 (0.0%)	3,671,314
18 Mar 2005	MYR	0.3456	0.3456	0.3413	0.3427	0.3427	-0.004 (-1.27%)	6,399,772
17 Mar 2005	MYR	0.35	0.35	0.3456	0.3471	0.3471	-0.003 (-0.83%)	4,288,457
16 Mar 2005	MYR	0.3529	0.3529	0.3427	0.35	0.35	0.0 (0.0%)	5,927,315
15 Mar 2005	MYR	0.35	0.3544	0.3427	0.35	0.35	0.0 (0.0%)	4,273,372
14 Mar 2005	MYR	0.3573	0.3573	0.3471	0.35	0.35	-0.007 (-2.04%)	6,204,343
11 Mar 2005	MYR	0.3558	0.3573	0.3515	0.3573	0.3573	+0.004 (+1.25%)	4,254,172
10 Mar 2005	MYR	0.3558	0.3602	0.3485	0.3529	0.3529	-0.002 (-0.42%)	5,884,115
9 Mar 2005	MYR	0.3544	0.3558	0.35	0.3544	0.3544	0.0 (0.0%)	4,143,086
8 Mar 2005	MYR	0.3573	0.3602	0.3529	0.3544	0.3544	0.0 (0.0%)	5,485,715
7 Mar 2005	MYR	0.3573	0.3617	0.35	0.3544	0.3544	0.0 (0.0%)	6,212,572
4 Mar 2005	MYR	0.3558	0.3602	0.35	0.3544	0.3544	0.0 (0.0%)	3,832,457
3 Mar 2005	MYR	0.3573	0.3588	0.3515	0.3544	0.3544	-0.003 (-0.81%)	3,793,372
2 Mar 2005	MYR	0.3602	0.3602	0.35	0.3573	0.3573	-0.002 (-0.42%)	4,777,372
1 Mar 2005	MYR	0.3588	0.3588	0.3515	0.3588	0.3588	-0.001 (-0.39%)	5,284,115
28 Feb 2005	MYR	0.3617	0.3617	0.3515	0.3602	0.3602	0.0 (0.0%)	3,117,257
25 Feb 2005	MYR	0.3602	0.3617	0.3588	0.3602	0.3602	+0.001 (+0.39%)	4,570,972
24 Feb 2005	MYR	0.3602	0.3617	0.3573	0.3588	0.3588	0.0 (0.0%)	4,625,143
23 Feb 2005	MYR	0.3617	0.3617	0.3573	0.3588	0.3588	-0.001 (-0.39%)	5,047,543
22 Feb 2005	MYR	0.3617	0.3617	0.3544	0.3602	0.3602	-0.002 (-0.41%)	4,225,372
21 Feb 2005	MYR	0.3617	0.3646	0.3602	0.3617	0.3617	0.0 (0.0%)	4,333,029
18 Feb 2005	MYR	0.3631	0.3631	0.3588	0.3617	0.3617	-0.001 (-0.39%)	3,908,572
17 Feb 2005	MYR	0.3631	0.3646	0.3617	0.3631	0.3631	-0.002 (-0.41%)	4,911,086
16 Feb 2005	MYR	0.3646	0.366	0.3602	0.3646	0.3646	0.0 (0.0%)	3,846,172
15 Feb 2005	MYR	0.366	0.3675	0.3617	0.3646	0.3646	0.0 (0.0%)	6,092,572
14 Feb 2005	MYR	0.3631	0.366	0.3617	0.3646	0.3646	0.0 (0.0%)	1,827,428
8 Feb 2005	MYR	0.3631	0.3646	0.3617	0.3646	0.3646	+0.004 (+1.22%)	5,648,915