Frontken Corporation Bhd Recent Share Price (KLSE:0128)

15 Followers KLSE:0128 - Frontken Corp Bhd Frontken Corporation Bhd
Sector: Industrials, Industry: Diversified Support Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Dec 2007	MYR	0.3914	0.3914	0.3744	0.3858	0.3858	-0.006 (-1.43%)	121,807
3 Dec 2007	MYR	0.3886	0.3914	0.3886	0.3914	0.3914	0.0 (0.0%)	401
30 Nov 2007	MYR	0.3914	0.3943	0.3886	0.3914	0.3914	-0.003 (-0.74%)	234,800
29 Nov 2007	MYR	0.3943	0.3943	0.3914	0.3943	0.3943	0.0 (0.0%)	247,140
28 Nov 2007	MYR	0.3943	0.3971	0.3914	0.3943	0.3943	+0.003 (+0.74%)	308,484
27 Nov 2007	MYR	0.3971	0.3971	0.3858	0.3914	0.3914	-0.006 (-1.44%)	514,552
26 Nov 2007	MYR	0.3943	0.3971	0.3886	0.3971	0.3971	0.0 (0.0%)	134,851
23 Nov 2007	MYR	0.3999	0.3999	0.3943	0.3971	0.3971	0.0 (0.0%)	80,206
22 Nov 2007	MYR	0.3999	0.3999	0.3886	0.3971	0.3971	+0.003 (+0.71%)	119,868
21 Nov 2007	MYR	0.3999	0.4085	0.3943	0.3943	0.3943	-0.003 (-0.71%)	357,313
20 Nov 2007	MYR	0.4085	0.4085	0.3971	0.3971	0.3971	-0.011 (-2.79%)	300,728
19 Nov 2007	MYR	0.4085	0.4085	0.3971	0.4085	0.4085	+0.003 (+0.71%)	546,634
16 Nov 2007	MYR	0.4141	0.4141	0.4056	0.4056	0.4056	-0.009 (-2.05%)	199,193
15 Nov 2007	MYR	0.417	0.417	0.4085	0.4141	0.4141	-0.003 (-0.70%)	411,606
14 Nov 2007	MYR	0.4141	0.417	0.4113	0.417	0.417	0.0 (0.0%)	148,954
13 Nov 2007	MYR	0.4113	0.417	0.4085	0.417	0.417	+0.009 (+2.08%)	184,033
12 Nov 2007	MYR	0.4141	0.417	0.4085	0.4085	0.4085	-0.009 (-2.04%)	315,535
9 Nov 2007	MYR	0.4141	0.417	0.4141	0.417	0.417	0.0 (0.0%)	200,779
7 Nov 2007	MYR	0.417	0.417	0.4085	0.417	0.417	0.0 (0.0%)	147,191
6 Nov 2007	MYR	0.4141	0.417	0.4056	0.417	0.417	+0.003 (+0.70%)	330,519
5 Nov 2007	MYR	0.4198	0.4198	0.4085	0.4141	0.4141	-0.006 (-1.36%)	142,255
2 Nov 2007	MYR	0.417	0.4198	0.4141	0.4198	0.4198	0.0 (0.0%)	145,252
1 Nov 2007	MYR	0.4226	0.4255	0.4141	0.4198	0.4198	-0.003 (-0.66%)	252,252
31 Oct 2007	MYR	0.4085	0.4226	0.4056	0.4226	0.4226	+0.014 (+3.45%)	865,696
30 Oct 2007	MYR	0.4113	0.4113	0.4028	0.4085	0.4085	-0.003 (-0.68%)	196,901
29 Oct 2007	MYR	0.4085	0.4113	0.4056	0.4113	0.4113	+0.003 (+0.69%)	403,145
26 Oct 2007	MYR	0.4113	0.4113	0.4028	0.4085	0.4085	-0.003 (-0.68%)	228,278
25 Oct 2007	MYR	0.4085	0.4113	0.4056	0.4113	0.4113	+0.003 (+0.69%)	208,183
24 Oct 2007	MYR	0.3999	0.417	0.3999	0.4085	0.4085	-0.006 (-1.35%)	477,358
23 Oct 2007	MYR	0.4085	0.4141	0.4085	0.4141	0.4141	+0.006 (+1.37%)	154,242