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
12 Aug 2004	MYR	0.3792	0.3865	0.3777	0.3835	0.3835	-0.003 (-0.78%)	561,600
11 Aug 2004	MYR	0.3865	0.3879	0.3763	0.3865	0.3865	+0.002 (+0.39%)	4,375,543
10 Aug 2004	MYR	0.3908	0.3908	0.3792	0.385	0.385	-0.002 (-0.39%)	2,498,743
9 Aug 2004	MYR	0.3879	0.3923	0.3792	0.3865	0.3865	-0.006 (-1.48%)	1,076,571
6 Aug 2004	MYR	0.3879	0.3967	0.3865	0.3923	0.3923	-0.007 (-1.83%)	610,285
5 Aug 2004	MYR	0.3981	0.4142	0.3908	0.3996	0.3996	+0.002 (+0.38%)	8,350,629
4 Aug 2004	MYR	0.3981	0.3996	0.3938	0.3981	0.3981	-0.002 (-0.38%)	8,030,401
3 Aug 2004	MYR	0.3996	0.4025	0.3923	0.3996	0.3996	0.0 (0.0%)	9,808,458
2 Aug 2004	MYR	0.3923	0.3996	0.3908	0.3996	0.3996	+0.009 (+2.25%)	8,944,458
30 Jul 2004	MYR	0.3879	0.3908	0.385	0.3908	0.3908	0.0 (0.0%)	602,057
29 Jul 2004	MYR	0.3908	0.3908	0.3806	0.3908	0.3908	0.0 (0.0%)	1,112,914
28 Jul 2004	MYR	0.3908	0.3938	0.3865	0.3908	0.3908	+0.001 (+0.36%)	7,492,801
27 Jul 2004	MYR	0.3894	0.3894	0.3835	0.3894	0.3894	+0.002 (+0.39%)	1,147,885
26 Jul 2004	MYR	0.3894	0.3938	0.3835	0.3879	0.3879	0.0 (0.0%)	936,685
23 Jul 2004	MYR	0.3777	0.3894	0.3763	0.3879	0.3879	+0.006 (+1.52%)	5,497,372
22 Jul 2004	MYR	0.3719	0.3879	0.3719	0.3821	0.3821	+0.012 (+3.16%)	11,459,659
21 Jul 2004	MYR	0.3719	0.3806	0.369	0.3704	0.3704	0.0 (0.0%)	5,036,572
20 Jul 2004	MYR	0.3719	0.3733	0.369	0.3704	0.3704	-0.003 (-0.78%)	789,942
19 Jul 2004	MYR	0.369	0.3821	0.3675	0.3733	0.3733	+0.001 (+0.38%)	1,085,485
16 Jul 2004	MYR	0.3704	0.3719	0.3646	0.3719	0.3719	+0.007 (+2.00%)	3,357,943
15 Jul 2004	MYR	0.3675	0.3675	0.3631	0.3646	0.3646	-0.001 (-0.38%)	1,037,485
14 Jul 2004	MYR	0.3675	0.3675	0.3646	0.366	0.366	-0.006 (-1.59%)	307,885
13 Jul 2004	MYR	0.3719	0.3719	0.366	0.3719	0.3719	0.0 (0.0%)	244,114
12 Jul 2004	MYR	0.3792	0.3806	0.3675	0.3719	0.3719	-0.009 (-2.29%)	1,010,057
9 Jul 2004	MYR	0.3719	0.3806	0.3588	0.3806	0.3806	+0.016 (+4.39%)	2,044,800
8 Jul 2004	MYR	0.369	0.369	0.3588	0.3646	0.3646	-0.01 (-2.72%)	744,000
7 Jul 2004	MYR	0.3763	0.3777	0.369	0.3748	0.3748	+0.002 (+0.40%)	325,028
6 Jul 2004	MYR	0.3733	0.3733	0.3675	0.3733	0.3733	+0.006 (+1.58%)	1,874,057
5 Jul 2004	MYR	0.3646	0.3719	0.3646	0.3675	0.3675	+0.003 (+0.80%)	1,256,228
2 Jul 2004	MYR	0.3675	0.3719	0.3588	0.3646	0.3646	+0.006 (+1.62%)	848,228