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
22 Oct 2007	MYR	0.4113	0.4113	0.4028	0.4085	0.4085	-0.006 (-1.35%)	173,104
19 Oct 2007	MYR	0.4141	0.417	0.4085	0.4141	0.4141	0.0 (0.0%)	148,072
18 Oct 2007	MYR	0.4198	0.4198	0.4085	0.4141	0.4141	-0.003 (-0.70%)	467,486
17 Oct 2007	MYR	0.4226	0.4226	0.4113	0.417	0.417	-0.006 (-1.33%)	276,754
16 Oct 2007	MYR	0.4226	0.4255	0.4141	0.4226	0.4226	0.0 (0.0%)	609,037
12 Oct 2007	MYR	0.4113	0.4226	0.4028	0.4226	0.4226	+0.014 (+3.45%)	475,947
11 Oct 2007	MYR	0.4113	0.4113	0.3971	0.4085	0.4085	-0.003 (-0.68%)	566,730
10 Oct 2007	MYR	0.4085	0.4141	0.3971	0.4113	0.4113	+0.003 (+0.69%)	881,385
9 Oct 2007	MYR	0.4113	0.4113	0.3999	0.4085	0.4085	0.0 (0.0%)	307,603
8 Oct 2007	MYR	0.4141	0.4141	0.4056	0.4085	0.4085	-0.006 (-1.35%)	159,883
5 Oct 2007	MYR	0.4056	0.4141	0.4028	0.4141	0.4141	+0.009 (+2.10%)	266,001
4 Oct 2007	MYR	0.3999	0.4085	0.3971	0.4056	0.4056	+0.006 (+1.43%)	285
3 Oct 2007	MYR	0.4113	0.4113	0.3943	0.3999	0.3999	-0.011 (-2.77%)	1,407,748
2 Oct 2007	MYR	0.4141	0.417	0.4056	0.4113	0.4113	-0.003 (-0.68%)	1,021,525
1 Oct 2007	MYR	0.4198	0.4198	0.4113	0.4141	0.4141	-0.009 (-2.01%)	470,307
28 Sep 2007	MYR	0.4141	0.4255	0.4141	0.4226	0.4226	+0.009 (+2.05%)	961,943
27 Sep 2007	MYR	0.4028	0.4226	0.4028	0.4141	0.4141	+0.014 (+3.55%)	1,436,128
26 Sep 2007	MYR	0.3943	0.3999	0.3914	0.3999	0.3999	+0.009 (+2.17%)	564,262
25 Sep 2007	MYR	0.3914	0.3914	0.3829	0.3914	0.3914	0.0 (0.0%)	257,893
24 Sep 2007	MYR	0.3943	0.3943	0.3858	0.3914	0.3914	0.0 (0.0%)	416,189
21 Sep 2007	MYR	0.3943	0.3943	0.3914	0.3914	0.3914	-0.003 (-0.74%)	159,530
20 Sep 2007	MYR	0.3943	0.3971	0.3914	0.3943	0.3943	0.0 (0.0%)	225,634
19 Sep 2007	MYR	0.3943	0.3999	0.3858	0.3943	0.3943	0.0 (0.0%)	364,540
18 Sep 2007	MYR	0.3943	0.3943	0.3886	0.3943	0.3943	0.0 (0.0%)	189,850
17 Sep 2007	MYR	0.3971	0.3971	0.3886	0.3943	0.3943	-0.003 (-0.71%)	141,374
14 Sep 2007	MYR	0.3914	0.3971	0.3858	0.3971	0.3971	+0.006 (+1.46%)	319,413
13 Sep 2007	MYR	0.3943	0.3943	0.3858	0.3914	0.3914	-0.006 (-1.44%)	197,959
12 Sep 2007	MYR	0.3971	0.3999	0.3886	0.3971	0.3971	+0.003 (+0.71%)	357,842
11 Sep 2007	MYR	0.3999	0.3999	0.3914	0.3943	0.3943	-0.006 (-1.40%)	256,306
10 Sep 2007	MYR	0.3971	0.3999	0.3914	0.3999	0.3999	+0.003 (+0.71%)	366,656