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 Sep 2004	MYR	0.3763	0.3777	0.3763	0.3777	0.3777	-0.002 (-0.40%)	393,600
23 Sep 2004	MYR	0.3777	0.3792	0.3733	0.3792	0.3792	+0.002 (+0.40%)	1,927,543
22 Sep 2004	MYR	0.3763	0.3777	0.3733	0.3777	0.3777	+0.001 (+0.37%)	2,120,228
21 Sep 2004	MYR	0.3733	0.3763	0.3733	0.3763	0.3763	-0.003 (-0.76%)	4,145,143
20 Sep 2004	MYR	0.3792	0.3835	0.3763	0.3792	0.3792	+0.002 (+0.40%)	2,164,114
17 Sep 2004	MYR	0.3821	0.3821	0.3748	0.3777	0.3777	0.0 (0.0%)	1,036,114
16 Sep 2004	MYR	0.3763	0.3777	0.3733	0.3777	0.3777	0.0 (0.0%)	1,894,628
15 Sep 2004	MYR	0.3821	0.3835	0.3763	0.3777	0.3777	-0.006 (-1.51%)	1,667,657
14 Sep 2004	MYR	0.3835	0.3835	0.3763	0.3835	0.3835	0.0 (0.0%)	2,302,628
13 Sep 2004	MYR	0.3763	0.3835	0.3733	0.3835	0.3835	+0.004 (+1.13%)	1,382,400
10 Sep 2004	MYR	0.3777	0.3792	0.3719	0.3792	0.3792	+0.003 (+0.77%)	1,743,771
9 Sep 2004	MYR	0.3763	0.3777	0.3719	0.3763	0.3763	+0.003 (+0.80%)	1,490,057
8 Sep 2004	MYR	0.3792	0.385	0.3733	0.3733	0.3733	-0.006 (-1.56%)	2,413,714
7 Sep 2004	MYR	0.3777	0.3792	0.3719	0.3792	0.3792	0.0 (0.0%)	949,714
6 Sep 2004	MYR	0.3763	0.3792	0.3733	0.3792	0.3792	+0.004 (+1.17%)	1,416,000
3 Sep 2004	MYR	0.3748	0.3792	0.3719	0.3748	0.3748	-0.003 (-0.77%)	1,409,828
2 Sep 2004	MYR	0.3704	0.3777	0.3704	0.3777	0.3777	+0.006 (+1.56%)	2,671,543
1 Sep 2004	MYR	0.3704	0.3719	0.3646	0.3719	0.3719	+0.003 (+0.79%)	779,657
31 Aug 2004	MYR	0.369	0.369	0.369	0.369	0.369	0.0 (0.0%)	0
30 Aug 2004	MYR	0.3704	0.3704	0.3631	0.369	0.369	+0.004 (+1.21%)	1,472,914
27 Aug 2004	MYR	0.3646	0.3704	0.3515	0.3646	0.3646	0.0 (0.0%)	1,239,771
26 Aug 2004	MYR	0.3631	0.3646	0.3617	0.3646	0.3646	+0.002 (+0.41%)	2,371,886
25 Aug 2004	MYR	0.3617	0.3631	0.3602	0.3631	0.3631	0.0 (0.0%)	606,857
24 Aug 2004	MYR	0.3646	0.3646	0.3631	0.3631	0.3631	-0.002 (-0.41%)	1,348,114
23 Aug 2004	MYR	0.3631	0.3646	0.3573	0.3646	0.3646	+0.002 (+0.41%)	1,182,857
20 Aug 2004	MYR	0.3675	0.3675	0.3529	0.3631	0.3631	-0.004 (-1.20%)	2,226,514
19 Aug 2004	MYR	0.3748	0.3748	0.366	0.3675	0.3675	-0.003 (-0.78%)	1,800,000
18 Aug 2004	MYR	0.3748	0.3748	0.3617	0.3704	0.3704	+0.004 (+1.20%)	652,114
17 Aug 2004	MYR	0.3792	0.3792	0.3646	0.366	0.366	-0.013 (-3.48%)	4,693,715
16 Aug 2004	MYR	0.3835	0.3835	0.3646	0.3792	0.3792	-0.004 (-1.12%)	1,832,914