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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Aug 2007	MYR	0.3858	0.3914	0.3858	0.3914	0.3914	+0.006 (+1.45%)	654,163
29 Aug 2007	MYR	0.3574	0.3858	0.3574	0.3858	0.3858	-0.003 (-0.72%)	337,923
28 Aug 2007	MYR	0.3943	0.3943	0.3829	0.3886	0.3886	-0.006 (-1.45%)	242,204
27 Aug 2007	MYR	0.3971	0.3999	0.3914	0.3943	0.3943	0.0 (0.0%)	417,247
24 Aug 2007	MYR	0.3971	0.3971	0.3829	0.3943	0.3943	-0.003 (-0.71%)	472,774
23 Aug 2007	MYR	0.3858	0.4056	0.3858	0.3971	0.3971	+0.011 (+2.93%)	565,144
22 Aug 2007	MYR	0.3858	0.3858	0.3829	0.3858	0.3858	0.0 (0.0%)	222,109
21 Aug 2007	MYR	0.3886	0.3886	0.3858	0.3858	0.3858	-0.003 (-0.72%)	187,735
20 Aug 2007	MYR	0.3829	0.3914	0.3829	0.3886	0.3886	+0.009 (+2.24%)	418,657
17 Aug 2007	MYR	0.3858	0.3914	0.3404	0.3801	0.3801	-0.009 (-2.19%)	920,165
16 Aug 2007	MYR	0.4028	0.4028	0.3716	0.3886	0.3886	-0.014 (-3.53%)	949,251
15 Aug 2007	MYR	0.4056	0.4056	0.3971	0.4028	0.4028	-0.009 (-2.07%)	162,174
14 Aug 2007	MYR	0.4056	0.4113	0.3971	0.4113	0.4113	+0.009 (+2.11%)	484,761
13 Aug 2007	MYR	0.4226	0.4226	0.4028	0.4028	0.4028	-0.023 (-5.33%)	546
10 Aug 2007	MYR	0.4255	0.4255	0.3999	0.4255	0.4255	-0.003 (-0.65%)	3,523,424
9 Aug 2007	MYR	0.4226	0.4283	0.4141	0.4283	0.4283	+0.009 (+2.02%)	411,959
8 Aug 2007	MYR	0.4283	0.4283	0.4141	0.4198	0.4198	-0.006 (-1.34%)	358,018
7 Aug 2007	MYR	0.4226	0.4255	0.4085	0.4255	0.4255	+0.006 (+1.36%)	557,035
6 Aug 2007	MYR	0.434	0.434	0.3999	0.4198	0.4198	-0.014 (-3.27%)	1,218,074
3 Aug 2007	MYR	0.4397	0.4397	0.4255	0.434	0.434	-0.003 (-0.64%)	524,247
2 Aug 2007	MYR	0.4368	0.4368	0.4283	0.4368	0.4368	+0.003 (+0.65%)	423,064
1 Aug 2007	MYR	0.4453	0.4482	0.4283	0.434	0.434	-0.011 (-2.54%)	1,711,473
31 Jul 2007	MYR	0.4538	0.4538	0.4368	0.4453	0.4453	-0.006 (-1.26%)	985,740
30 Jul 2007	MYR	0.451	0.451	0.4425	0.451	0.451	0.0 (0.0%)	650,462
27 Jul 2007	MYR	0.4482	0.4595	0.4425	0.451	0.451	0.0 (0.0%)	1,720,110
26 Jul 2007	MYR	0.4482	0.4538	0.4425	0.451	0.451	+0.006 (+1.28%)	1,463,627
25 Jul 2007	MYR	0.4538	0.4595	0.4425	0.4453	0.4453	-0.014 (-3.09%)	1,339,528
24 Jul 2007	MYR	0.4595	0.4652	0.4538	0.4595	0.4595	-0.006 (-1.23%)	558
23 Jul 2007	MYR	0.468	0.468	0.4538	0.4652	0.4652	0.0 (0.0%)	613,972
20 Jul 2007	MYR	0.4709	0.4765	0.4538	0.4652	0.4652	0.0 (0.0%)	1,155,672