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
18 May 2004	MYR	0.3442	0.35	0.3413	0.3427	0.3427	-0.01 (-2.89%)	127,542
17 May 2004	MYR	0.3631	0.3631	0.3427	0.3529	0.3529	-0.013 (-3.58%)	355,885
14 May 2004	MYR	0.3733	0.3733	0.35	0.366	0.366	+0.001 (+0.38%)	615,771
13 May 2004	MYR	0.3733	0.3733	0.3588	0.3646	0.3646	-0.004 (-1.19%)	23,314
12 May 2004	MYR	0.3675	0.3733	0.3646	0.369	0.369	-0.001 (-0.38%)	314,742
11 May 2004	MYR	0.3646	0.3704	0.3558	0.3704	0.3704	0.0 (0.0%)	185,142
10 May 2004	MYR	0.3821	0.3821	0.3573	0.3704	0.3704	-0.016 (-4.17%)	201,600
7 May 2004	MYR	0.3908	0.3908	0.3719	0.3865	0.3865	-0.003 (-0.74%)	15,085
6 May 2004	MYR	0.3821	0.3908	0.3821	0.3894	0.3894	+0.004 (+1.14%)	100,800
5 May 2004	MYR	0.401	0.401	0.3792	0.385	0.385	+0.006 (+1.53%)	209,142
4 May 2004	MYR	0.3792	0.3792	0.3792	0.3792	0.3792	0.0 (0.0%)	0
3 May 2004	MYR	0.3792	0.3792	0.3792	0.3792	0.3792	0.0 (0.0%)	0
30 Apr 2004	MYR	0.3675	0.3792	0.3646	0.3792	0.3792	+0.002 (+0.40%)	728,914
29 Apr 2004	MYR	0.3704	0.3777	0.3704	0.3777	0.3777	0.0 (0.0%)	920,228
28 Apr 2004	MYR	0.3748	0.3777	0.3675	0.3777	0.3777	+0.001 (+0.37%)	374,400
27 Apr 2004	MYR	0.3835	0.3835	0.3763	0.3763	0.3763	-0.009 (-2.26%)	91,885
26 Apr 2004	MYR	0.3938	0.3938	0.3821	0.385	0.385	-0.006 (-1.48%)	194,742
23 Apr 2004	MYR	0.3865	0.3908	0.3792	0.3908	0.3908	+0.007 (+1.90%)	1,504,457
22 Apr 2004	MYR	0.3865	0.3865	0.3792	0.3835	0.3835	-0.003 (-0.78%)	301,028
21 Apr 2004	MYR	0.3908	0.3908	0.3835	0.3865	0.3865	0.0 (0.0%)	329,142
20 Apr 2004	MYR	0.3879	0.3879	0.3835	0.3865	0.3865	-0.001 (-0.36%)	207,085
19 Apr 2004	MYR	0.3894	0.3894	0.385	0.3879	0.3879	-0.004 (-1.12%)	366,171
16 Apr 2004	MYR	0.3865	0.3923	0.3865	0.3923	0.3923	+0.006 (+1.50%)	496,457
15 Apr 2004	MYR	0.3923	0.3923	0.3806	0.3865	0.3865	-0.007 (-1.85%)	393,600
14 Apr 2004	MYR	0.3908	0.3938	0.3894	0.3938	0.3938	0.0 (0.0%)	2,919,086
13 Apr 2004	MYR	0.3967	0.3967	0.3923	0.3938	0.3938	-0.003 (-0.73%)	1,695,771
12 Apr 2004	MYR	0.3835	0.4025	0.3821	0.3967	0.3967	+0.015 (+3.82%)	3,890,743
9 Apr 2004	MYR	0.3704	0.385	0.3704	0.3821	0.3821	+0.015 (+3.97%)	2,121,600
8 Apr 2004	MYR	0.3573	0.3704	0.3573	0.3675	0.3675	+0.013 (+3.70%)	477,257
7 Apr 2004	MYR	0.3573	0.3573	0.35	0.3544	0.3544	-0.004 (-1.23%)	457,371