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
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
19 Jul 2007	MYR	0.4482	0.4709	0.4453	0.4652	0.4652	+0.017 (+3.79%)	1,057,133
18 Jul 2007	MYR	0.4538	0.4538	0.4368	0.4482	0.4482	-0.006 (-1.23%)	590,704
17 Jul 2007	MYR	0.4538	0.4538	0.4482	0.4538	0.4538	+0.003 (+0.62%)	172,046
16 Jul 2007	MYR	0.4595	0.4595	0.4397	0.451	0.451	-0.009 (-1.85%)	192,670
13 Jul 2007	MYR	0.4652	0.4652	0.4538	0.4595	0.4595	-0.003 (-0.61%)	149,306
12 Jul 2007	MYR	0.4425	0.4623	0.4425	0.4623	0.4623	+0.023 (+5.14%)	384,636
11 Jul 2007	MYR	0.4567	0.4567	0.4397	0.4397	0.4397	-0.017 (-3.72%)	341,448
10 Jul 2007	MYR	0.468	0.468	0.4453	0.4567	0.4567	-0.011 (-2.41%)	522,132
9 Jul 2007	MYR	0.468	0.468	0.4538	0.468	0.468	0.0 (0.0%)	157,239
6 Jul 2007	MYR	0.468	0.468	0.4567	0.468	0.468	+0.003 (+0.60%)	116,695
5 Jul 2007	MYR	0.4794	0.4794	0.4567	0.4652	0.4652	-0.014 (-2.96%)	464,666
4 Jul 2007	MYR	0.4765	0.4822	0.4652	0.4794	0.4794	+0.003 (+0.61%)	352,906
3 Jul 2007	MYR	0.4794	0.4822	0.4709	0.4765	0.4765	-0.003 (-0.60%)	123,041
2 Jul 2007	MYR	0.4794	0.4794	0.4709	0.4794	0.4794	0.0 (0.0%)	58,171
29 Jun 2007	MYR	0.4794	0.4822	0.4765	0.4794	0.4794	0.0 (0.0%)	230,041
28 Jun 2007	MYR	0.4794	0.4822	0.4709	0.4794	0.4794	0.0 (0.0%)	132,736
27 Jun 2007	MYR	0.4765	0.4794	0.4709	0.4794	0.4794	+0.009 (+1.81%)	160,588
26 Jun 2007	MYR	0.4794	0.4794	0.4567	0.4709	0.4709	-0.011 (-2.34%)	245,906
25 Jun 2007	MYR	0.4822	0.4822	0.4765	0.4822	0.4822	0.0 (0.0%)	398,386
22 Jun 2007	MYR	0.4794	0.4822	0.4765	0.4822	0.4822	0.0 (0.0%)	116,342
21 Jun 2007	MYR	0.4822	0.4822	0.4794	0.4822	0.4822	0.0 (0.0%)	293,501
20 Jun 2007	MYR	0.485	0.485	0.4737	0.4822	0.4822	-0.006 (-1.17%)	193,904
19 Jun 2007	MYR	0.485	0.4879	0.4794	0.4879	0.4879	0.0 (0.0%)	271,466
18 Jun 2007	MYR	0.485	0.4879	0.4794	0.4879	0.4879	+0.003 (+0.60%)	115,461
15 Jun 2007	MYR	0.4879	0.4879	0.4765	0.485	0.485	-0.003 (-0.59%)	342,858