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 Sep 2003	MYR	0.2713	0.2727	0.2669	0.2727	0.2727	+0.003 (+1.07%)	2,930,743
17 Sep 2003	MYR	0.2552	0.28	0.2552	0.2698	0.2698	+0.016 (+6.30%)	22,837,032
16 Sep 2003	MYR	0.2596	0.2596	0.245	0.2538	0.2538	-0.003 (-1.13%)	4,298,057
15 Sep 2003	MYR	0.261	0.2625	0.2552	0.2567	0.2567	-0.004 (-1.65%)	1,868,571
12 Sep 2003	MYR	0.2698	0.2698	0.261	0.261	0.261	-0.007 (-2.72%)	596,571
11 Sep 2003	MYR	0.2538	0.2698	0.2538	0.2683	0.2683	+0.015 (+5.71%)	975,085
10 Sep 2003	MYR	0.2742	0.2742	0.2538	0.2538	0.2538	-0.02 (-7.44%)	4,908,343
9 Sep 2003	MYR	0.2888	0.2888	0.2742	0.2742	0.2742	-0.015 (-5.06%)	3,054,171
8 Sep 2003	MYR	0.3033	0.3033	0.2815	0.2888	0.2888	-0.016 (-5.25%)	2,273,143
5 Sep 2003	MYR	0.3019	0.3048	0.2931	0.3048	0.3048	+0.009 (+2.97%)	6,700,801
4 Sep 2003	MYR	0.3004	0.3077	0.2946	0.296	0.296	-0.006 (-1.95%)	20,408,231
3 Sep 2003	MYR	0.3063	0.3063	0.2931	0.3019	0.3019	-0.004 (-1.44%)	1,697,143
2 Sep 2003	MYR	0.3077	0.3106	0.2946	0.3063	0.3063	+0.004 (+1.46%)	2,792,914
1 Sep 2003	MYR	0.3019	0.3019	0.3019	0.3019	0.3019	0.0 (0.0%)	0
29 Aug 2003	MYR	0.2975	0.3135	0.2946	0.3019	0.3019	+0.004 (+1.48%)	11,115,430
28 Aug 2003	MYR	0.3033	0.3238	0.2888	0.2975	0.2975	-0.002 (-0.50%)	40,173,949
27 Aug 2003	MYR	0.3063	0.3063	0.296	0.299	0.299	-0.004 (-1.42%)	1,856,914
26 Aug 2003	MYR	0.3063	0.3063	0.296	0.3033	0.3033	0.0 (0.0%)	1,135,543
25 Aug 2003	MYR	0.315	0.3194	0.3019	0.3033	0.3033	-0.006 (-1.91%)	12,137,144
22 Aug 2003	MYR	0.3063	0.3165	0.2917	0.3092	0.3092	+0.003 (+0.95%)	10,174,630
21 Aug 2003	MYR	0.2829	0.3077	0.2815	0.3063	0.3063	+0.025 (+8.81%)	23,957,489
20 Aug 2003	MYR	0.2771	0.2815	0.2742	0.2815	0.2815	+0.004 (+1.59%)	2,188,800
19 Aug 2003	MYR	0.2727	0.2829	0.2727	0.2771	0.2771	+0.006 (+2.14%)	20,385,603
18 Aug 2003	MYR	0.2727	0.2727	0.2669	0.2713	0.2713	+0.002 (+0.56%)	1,140,343
15 Aug 2003	MYR	0.2698	0.2698	0.2669	0.2698	0.2698	-0.003 (-1.06%)	612,342
14 Aug 2003	MYR	0.2669	0.2727	0.2669	0.2727	0.2727	+0.004 (+1.64%)	1,365,943
13 Aug 2003	MYR	0.2683	0.2742	0.2625	0.2683	0.2683	0.0 (0.0%)	17,697,602
12 Aug 2003	MYR	0.2669	0.2683	0.2625	0.2683	0.2683	+0.001 (+0.52%)	777,600
11 Aug 2003	MYR	0.2698	0.2698	0.2625	0.2669	0.2669	-0.001 (-0.52%)	732,342
8 Aug 2003	MYR	0.2654	0.2698	0.261	0.2683	0.2683	+0.006 (+2.21%)	11,556,344