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
3 Feb 2005	MYR	0.369	0.3719	0.3631	0.3646	0.3646	0.0 (0.0%)	2,080,457
2 Feb 2005	MYR	0.3704	0.3733	0.3646	0.3646	0.3646	-0.001 (-0.38%)	5,608,458
31 Jan 2005	MYR	0.3646	0.3704	0.3588	0.366	0.366	+0.001 (+0.38%)	3,748,114
28 Jan 2005	MYR	0.3675	0.3719	0.3573	0.3646	0.3646	-0.001 (-0.38%)	4,651,886
27 Jan 2005	MYR	0.3675	0.3719	0.3558	0.366	0.366	+0.001 (+0.38%)	4,037,486
26 Jan 2005	MYR	0.3704	0.3719	0.3646	0.3646	0.3646	-0.006 (-1.57%)	1,974,857
25 Jan 2005	MYR	0.3733	0.3733	0.3675	0.3704	0.3704	0.0 (0.0%)	3,340,800
24 Jan 2005	MYR	0.3733	0.3777	0.369	0.3704	0.3704	-0.002 (-0.40%)	3,486,857
20 Jan 2005	MYR	0.3748	0.3748	0.3704	0.3719	0.3719	0.0 (0.0%)	1,994,743
19 Jan 2005	MYR	0.3733	0.3733	0.3704	0.3719	0.3719	-0.001 (-0.38%)	1,538,743
18 Jan 2005	MYR	0.3763	0.3777	0.3719	0.3733	0.3733	-0.004 (-1.16%)	3,218,057
17 Jan 2005	MYR	0.3763	0.3777	0.3763	0.3777	0.3777	+0.001 (+0.37%)	2,723,657
14 Jan 2005	MYR	0.3763	0.3777	0.3719	0.3763	0.3763	+0.004 (+1.18%)	1,858,286
13 Jan 2005	MYR	0.3733	0.3792	0.3675	0.3719	0.3719	0.0 (0.0%)	1,782,857
12 Jan 2005	MYR	0.3733	0.3748	0.3675	0.3719	0.3719	-0.003 (-0.77%)	3,154,286
11 Jan 2005	MYR	0.3763	0.3763	0.3719	0.3748	0.3748	-0.002 (-0.40%)	2,581,714
10 Jan 2005	MYR	0.3777	0.3777	0.3733	0.3763	0.3763	-0.003 (-0.76%)	1,645,028
7 Jan 2005	MYR	0.3792	0.3806	0.3719	0.3792	0.3792	0.0 (0.0%)	1,466,057
6 Jan 2005	MYR	0.3777	0.3792	0.3748	0.3792	0.3792	+0.002 (+0.40%)	2,406,171
5 Jan 2005	MYR	0.3792	0.3792	0.3675	0.3777	0.3777	-0.002 (-0.40%)	2,407,543
4 Jan 2005	MYR	0.3792	0.3806	0.3748	0.3792	0.3792	0.0 (0.0%)	1,371,428
3 Jan 2005	MYR	0.3763	0.3865	0.3719	0.3792	0.3792	-0.029 (-7.13%)	1,542,857
31 Dec 2004	MYR	0.3704	0.4083	0.3704	0.4083	0.4083	+0.041 (+11.10%)	4,675,886
30 Dec 2004	MYR	0.3704	0.3763	0.3675	0.3675	0.3675	-0.003 (-0.78%)	3,360,000
29 Dec 2004	MYR	0.3748	0.3763	0.369	0.3704	0.3704	-0.006 (-1.57%)	2,223,086
28 Dec 2004	MYR	0.3719	0.3763	0.3704	0.3763	0.3763	+0.004 (+1.18%)	979,200
27 Dec 2004	MYR	0.369	0.3719	0.369	0.3719	0.3719	+0.003 (+0.79%)	669,257
24 Dec 2004	MYR	0.3646	0.3719	0.3646	0.369	0.369	+0.004 (+1.21%)	3,458,743
23 Dec 2004	MYR	0.366	0.366	0.3573	0.3646	0.3646	-0.001 (-0.38%)	2,730,514
22 Dec 2004	MYR	0.3704	0.3733	0.3646	0.366	0.366	-0.007 (-1.96%)	1,289,828