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
5 Nov 2004	MYR	0.3806	0.3865	0.3806	0.385	0.385	+0.004 (+1.16%)	3,673,372
4 Nov 2004	MYR	0.3792	0.3835	0.3792	0.3806	0.3806	+0.001 (+0.37%)	2,672,229
3 Nov 2004	MYR	0.3748	0.3821	0.3748	0.3792	0.3792	+0.006 (+1.58%)	3,785,829
2 Nov 2004	MYR	0.3733	0.3763	0.369	0.3733	0.3733	-0.002 (-0.40%)	2,517,257
1 Nov 2004	MYR	0.3763	0.3763	0.3719	0.3748	0.3748	-0.002 (-0.40%)	3,058,971
29 Oct 2004	MYR	0.3719	0.3763	0.3719	0.3763	0.3763	+0.003 (+0.80%)	2,566,628
28 Oct 2004	MYR	0.3792	0.3792	0.369	0.3733	0.3733	-0.006 (-1.56%)	3,189,943
27 Oct 2004	MYR	0.3792	0.3792	0.3763	0.3792	0.3792	0.0 (0.0%)	1,478,400
26 Oct 2004	MYR	0.3792	0.3821	0.3777	0.3792	0.3792	0.0 (0.0%)	2,730,514
25 Oct 2004	MYR	0.3806	0.3806	0.3792	0.3792	0.3792	-0.004 (-1.12%)	1,493,485
22 Oct 2004	MYR	0.3821	0.3835	0.3821	0.3835	0.3835	+0.001 (+0.37%)	2,369,828
21 Oct 2004	MYR	0.3821	0.3835	0.3806	0.3821	0.3821	-0.001 (-0.37%)	1,386,514
20 Oct 2004	MYR	0.3821	0.3835	0.3792	0.3835	0.3835	+0.001 (+0.37%)	2,014,628
19 Oct 2004	MYR	0.3835	0.3835	0.3792	0.3821	0.3821	-0.001 (-0.37%)	1,375,543
18 Oct 2004	MYR	0.3821	0.3835	0.3792	0.3835	0.3835	0.0 (0.0%)	2,276,571
15 Oct 2004	MYR	0.3835	0.3835	0.3806	0.3835	0.3835	0.0 (0.0%)	1,252,800
14 Oct 2004	MYR	0.3821	0.3835	0.3806	0.3835	0.3835	0.0 (0.0%)	1,721,143
13 Oct 2004	MYR	0.3835	0.3835	0.3792	0.3835	0.3835	0.0 (0.0%)	1,457,143
12 Oct 2004	MYR	0.3835	0.3865	0.3821	0.3835	0.3835	+0.001 (+0.37%)	2,057,143
11 Oct 2004	MYR	0.3821	0.385	0.3792	0.3821	0.3821	-0.003 (-0.75%)	916,114
8 Oct 2004	MYR	0.3835	0.385	0.3792	0.385	0.385	0.0 (0.0%)	2,494,628
7 Oct 2004	MYR	0.3865	0.3865	0.3792	0.385	0.385	-0.002 (-0.39%)	1,876,114
6 Oct 2004	MYR	0.3763	0.3865	0.3763	0.3865	0.3865	+0.007 (+1.93%)	2,399,314
5 Oct 2004	MYR	0.3806	0.3806	0.3719	0.3792	0.3792	-0.003 (-0.76%)	590,400
4 Oct 2004	MYR	0.3792	0.3821	0.3763	0.3821	0.3821	0.0 (0.0%)	2,365,714
1 Oct 2004	MYR	0.3777	0.3821	0.3748	0.3821	0.3821	+0.004 (+1.16%)	1,996,114
30 Sep 2004	MYR	0.3792	0.3792	0.3763	0.3777	0.3777	-0.002 (-0.40%)	438,171
29 Sep 2004	MYR	0.3792	0.3792	0.3777	0.3792	0.3792	+0.002 (+0.40%)	495,085
28 Sep 2004	MYR	0.3777	0.3777	0.3748	0.3777	0.3777	-0.002 (-0.40%)	2,000,914
27 Sep 2004	MYR	0.3777	0.3792	0.3748	0.3792	0.3792	+0.002 (+0.40%)	1,426,971