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
21 Dec 2004	MYR	0.3733	0.3748	0.3719	0.3733	0.3733	0.0 (0.0%)	664,457
20 Dec 2004	MYR	0.3748	0.3763	0.3719	0.3733	0.3733	-0.003 (-0.80%)	2,304,000
17 Dec 2004	MYR	0.3748	0.3777	0.3748	0.3763	0.3763	0.0 (0.0%)	1,315,885
16 Dec 2004	MYR	0.3748	0.3763	0.3719	0.3763	0.3763	+0.002 (+0.40%)	1,024,457
15 Dec 2004	MYR	0.3748	0.3792	0.3719	0.3748	0.3748	0.0 (0.0%)	1,477,714
14 Dec 2004	MYR	0.3763	0.3763	0.3704	0.3748	0.3748	-0.002 (-0.40%)	2,614,629
13 Dec 2004	MYR	0.3763	0.3763	0.3733	0.3763	0.3763	+0.002 (+0.40%)	1,563,428
10 Dec 2004	MYR	0.3763	0.3777	0.3733	0.3748	0.3748	-0.002 (-0.40%)	763,200
9 Dec 2004	MYR	0.3777	0.3792	0.3733	0.3763	0.3763	-0.001 (-0.37%)	698,057
8 Dec 2004	MYR	0.3792	0.3792	0.3763	0.3777	0.3777	-0.002 (-0.40%)	2,160,000
7 Dec 2004	MYR	0.3792	0.3792	0.3777	0.3792	0.3792	0.0 (0.0%)	562,285
6 Dec 2004	MYR	0.3821	0.3835	0.3777	0.3792	0.3792	-0.004 (-1.12%)	1,057,371
3 Dec 2004	MYR	0.3792	0.3835	0.3777	0.3835	0.3835	+0.004 (+1.13%)	1,018,971
2 Dec 2004	MYR	0.3792	0.3923	0.3777	0.3792	0.3792	0.0 (0.0%)	3,032,229
1 Dec 2004	MYR	0.3777	0.3792	0.3763	0.3792	0.3792	0.0 (0.0%)	1,256,914
30 Nov 2004	MYR	0.3792	0.3821	0.3763	0.3792	0.3792	0.0 (0.0%)	792,685
29 Nov 2004	MYR	0.3806	0.3806	0.3763	0.3792	0.3792	-0.001 (-0.37%)	255,085
26 Nov 2004	MYR	0.3806	0.3865	0.3777	0.3806	0.3806	0.0 (0.0%)	1,839,086
25 Nov 2004	MYR	0.3835	0.3835	0.3792	0.3806	0.3806	-0.002 (-0.39%)	1,339,885
24 Nov 2004	MYR	0.3865	0.3908	0.3792	0.3821	0.3821	-0.004 (-1.14%)	2,498,743
23 Nov 2004	MYR	0.3865	0.3865	0.3821	0.3865	0.3865	-0.004 (-1.10%)	772,800
22 Nov 2004	MYR	0.3879	0.3923	0.3821	0.3908	0.3908	+0.001 (+0.36%)	1,320,685
19 Nov 2004	MYR	0.3908	0.3923	0.385	0.3894	0.3894	-0.001 (-0.36%)	2,148,343
18 Nov 2004	MYR	0.3835	0.3908	0.3835	0.3908	0.3908	+0.007 (+1.90%)	2,766,171
17 Nov 2004	MYR	0.3806	0.385	0.3806	0.3835	0.3835	+0.004 (+1.13%)	2,826,514
16 Nov 2004	MYR	0.3792	0.3792	0.3792	0.3792	0.3792	0.0 (0.0%)	0
15 Nov 2004	MYR	0.3792	0.3792	0.3792	0.3792	0.3792	0.0 (0.0%)	0
12 Nov 2004	MYR	0.3792	0.3792	0.3792	0.3792	0.3792	0.0 (0.0%)	0
11 Nov 2004	MYR	0.3792	0.3792	0.3792	0.3792	0.3792	0.0 (0.0%)	0
10 Nov 2004	MYR	0.3821	0.385	0.3777	0.3792	0.3792	+0.002 (+0.40%)	2,830,629