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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Nov 2003	MYR	0.2815	0.2815	0.2815	0.2815	0.2815	0.0 (0.0%)	0
21 Nov 2003	MYR	0.2756	0.2829	0.2713	0.2815	0.2815	+0.003 (+1.08%)	661,714
20 Nov 2003	MYR	0.2829	0.2844	0.2771	0.2785	0.2785	-0.003 (-1.07%)	411,428
19 Nov 2003	MYR	0.2829	0.2844	0.2756	0.2815	0.2815	-0.009 (-3.00%)	891,428
18 Nov 2003	MYR	0.2917	0.2917	0.2844	0.2902	0.2902	-0.002 (-0.51%)	824,914
17 Nov 2003	MYR	0.3019	0.3019	0.2844	0.2917	0.2917	-0.01 (-3.38%)	2,092,114
14 Nov 2003	MYR	0.3121	0.3135	0.299	0.3019	0.3019	-0.01 (-3.27%)	1,468,114
13 Nov 2003	MYR	0.3019	0.3135	0.2975	0.3121	0.3121	+0.016 (+5.44%)	5,162,058
12 Nov 2003	MYR	0.2873	0.3019	0.2873	0.296	0.296	+0.006 (+2.00%)	1,876,800
11 Nov 2003	MYR	0.3106	0.3106	0.2858	0.2902	0.2902	-0.019 (-6.14%)	5,876,572
10 Nov 2003	MYR	0.3194	0.3194	0.3004	0.3092	0.3092	-0.01 (-3.19%)	2,686,629
7 Nov 2003	MYR	0.3121	0.3194	0.3077	0.3194	0.3194	+0.01 (+3.30%)	28,860,347
6 Nov 2003	MYR	0.3179	0.3325	0.3033	0.3092	0.3092	-0.004 (-1.37%)	15,345,602
5 Nov 2003	MYR	0.3135	0.3413	0.2917	0.3135	0.3135	0.0 (0.0%)	62,807,324
4 Nov 2003	MYR	0.2946	0.3223	0.28	0.3135	0.3135	+0.028 (+9.69%)	38,109,949
3 Nov 2003	MYR	0.2844	0.2888	0.2844	0.2858	0.2858	-0.004 (-1.52%)	681,600
31 Oct 2003	MYR	0.2917	0.2946	0.2873	0.2902	0.2902	0.0 (0.0%)	2,760,000
30 Oct 2003	MYR	0.2888	0.2902	0.2829	0.2902	0.2902	+0.003 (+1.01%)	1,392,000
29 Oct 2003	MYR	0.2888	0.2888	0.2815	0.2873	0.2873	0.0 (0.0%)	3,429,257
28 Oct 2003	MYR	0.2844	0.2873	0.2844	0.2873	0.2873	+0.004 (+1.56%)	2,240,914
27 Oct 2003	MYR	0.2858	0.2858	0.28	0.2829	0.2829	-0.002 (-0.53%)	331,885
24 Oct 2003	MYR	0.2844	0.2844	0.2844	0.2844	0.2844	0.0 (0.0%)	0
23 Oct 2003	MYR	0.2873	0.2873	0.28	0.2844	0.2844	0.0 (0.0%)	979,885
22 Oct 2003	MYR	0.2917	0.2946	0.28	0.2844	0.2844	-0.004 (-1.52%)	16,951,545
21 Oct 2003	MYR	0.2917	0.2917	0.2858	0.2888	0.2888	-0.001 (-0.48%)	1,651,885
20 Oct 2003	MYR	0.2917	0.296	0.2888	0.2902	0.2902	-0.002 (-0.51%)	1,128,685
17 Oct 2003	MYR	0.296	0.296	0.2815	0.2917	0.2917	0.0 (0.0%)	1,123,200
16 Oct 2003	MYR	0.2829	0.3077	0.2815	0.2917	0.2917	+0.01 (+3.62%)	57,508,809
15 Oct 2003	MYR	0.2844	0.2844	0.2785	0.2815	0.2815	-0.001 (-0.49%)	765,257
14 Oct 2003	MYR	0.2815	0.2829	0.2785	0.2829	0.2829	+0.003 (+1.04%)	1,404,343