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
14 May 2007	MYR	0.4709	0.4709	0.4538	0.4652	0.4652	-0.006 (-1.21%)	386,928
11 May 2007	MYR	0.468	0.4709	0.4623	0.4709	0.4709	0.0 (0.0%)	234,448
10 May 2007	MYR	0.4709	0.4709	0.4652	0.4709	0.4709	0.0 (0.0%)	185,619
9 May 2007	MYR	0.4709	0.4709	0.468	0.4709	0.4709	0.0 (0.0%)	460,788
8 May 2007	MYR	0.4737	0.4737	0.4652	0.4709	0.4709	-0.003 (-0.59%)	304,430
7 May 2007	MYR	0.4737	0.4737	0.468	0.4737	0.4737	-0.003 (-0.59%)	322,058
4 May 2007	MYR	0.4709	0.4765	0.468	0.4765	0.4765	+0.003 (+0.59%)	777,381
3 May 2007	MYR	0.4737	0.4737	0.468	0.4737	0.4737	0.0 (0.0%)	271,466
30 Apr 2007	MYR	0.4709	0.4737	0.4623	0.4737	0.4737	+0.003 (+0.59%)	237,621
27 Apr 2007	MYR	0.468	0.4765	0.4595	0.4709	0.4709	+0.006 (+1.23%)	916,464
26 Apr 2007	MYR	0.4652	0.4652	0.4652	0.4652	0.4652	0.0 (0.0%)	0
25 Apr 2007	MYR	0.4397	0.4652	0.434	0.4652	0.4652	+0.025 (+5.80%)	1,259,146
24 Apr 2007	MYR	0.4226	0.4482	0.417	0.4397	0.4397	+0.017 (+4.05%)	622,962
23 Apr 2007	MYR	0.4283	0.4283	0.417	0.4226	0.4226	-0.003 (-0.68%)	288,741
20 Apr 2007	MYR	0.4255	0.4255	0.4226	0.4255	0.4255	0.0 (0.0%)	27,322
19 Apr 2007	MYR	0.4255	0.4255	0.4056	0.4255	0.4255	-0.003 (-0.65%)	344,092
18 Apr 2007	MYR	0.4283	0.4283	0.4226	0.4283	0.4283	-0.003 (-0.65%)	107,528
17 Apr 2007	MYR	0.434	0.434	0.4113	0.4311	0.4311	+0.003 (+0.65%)	641,472
16 Apr 2007	MYR	0.4283	0.4283	0.417	0.4283	0.4283	0.0 (0.0%)	399,267
13 Apr 2007	MYR	0.451	0.451	0.4113	0.4283	0.4283	-0.02 (-4.44%)	1,368,438
12 Apr 2007	MYR	0.4482	0.4482	0.4397	0.4482	0.4482	-0.003 (-0.62%)	213,471
11 Apr 2007	MYR	0.4255	0.451	0.4226	0.451	0.451	+0.025 (+5.99%)	764,513
10 Apr 2007	MYR	0.4311	0.4311	0.4198	0.4255	0.4255	-0.003 (-0.65%)	348,499
9 Apr 2007	MYR	0.4368	0.4368	0.417	0.4283	0.4283	-0.006 (-1.31%)	343,916
6 Apr 2007	MYR	0.4368	0.4368	0.4141	0.434	0.434	-0.003 (-0.64%)	227,926
5 Apr 2007	MYR	0.4397	0.4397	0.434	0.4368	0.4368	0.0 (0.0%)	127,271
4 Apr 2007	MYR	0.4482	0.4482	0.4283	0.4368	0.4368	-0.009 (-1.91%)	244,319
3 Apr 2007	MYR	0.451	0.4538	0.4425	0.4453	0.4453	-0.003 (-0.65%)	318,885
2 Apr 2007	MYR	0.4311	0.4538	0.4311	0.4482	0.4482	+0.017 (+3.97%)	700,348
30 Mar 2007	MYR	0.4198	0.4368	0.4141	0.4311	0.4311	+0.014 (+3.38%)	753,584