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 Feb 2007	MYR	0.5106	0.5106	0.4964	0.5049	0.5049	-0.003 (-0.55%)	832,027
13 Feb 2007	MYR	0.4964	0.5162	0.4907	0.5077	0.5077	+0.011 (+2.28%)	2,019,605
12 Feb 2007	MYR	0.4992	0.5021	0.4879	0.4964	0.4964	0.0 (0.0%)	625,783
9 Feb 2007	MYR	0.5077	0.5077	0.4794	0.4964	0.4964	-0.014 (-2.78%)	1,362,092
8 Feb 2007	MYR	0.485	0.5106	0.4652	0.5106	0.5106	+0.023 (+4.65%)	3,588,294
7 Feb 2007	MYR	0.4935	0.4935	0.4794	0.4879	0.4879	-0.009 (-1.71%)	1,275,364
6 Feb 2007	MYR	0.4935	0.4992	0.4907	0.4964	0.4964	-0.003 (-0.56%)	791,131
5 Feb 2007	MYR	0.5077	0.5077	0.4907	0.4992	0.4992	-0.006 (-1.13%)	1,411,097
2 Feb 2007	MYR	0.4992	0.5247	0.4935	0.5049	0.5049	+0.009 (+1.71%)	3,435,462
31 Jan 2007	MYR	0.4935	0.4964	0.4879	0.4964	0.4964	-0.003 (-0.56%)	656,631
30 Jan 2007	MYR	0.4907	0.4992	0.4879	0.4992	0.4992	-0.003 (-0.58%)	1,120,240
29 Jan 2007	MYR	0.4992	0.5021	0.4879	0.5021	0.5021	-0.009 (-1.66%)	2,239,599
26 Jan 2007	MYR	0.5134	0.5134	0.4964	0.5106	0.5106	-0.003 (-0.55%)	1,857,254
25 Jan 2007	MYR	0.5276	0.5276	0.4964	0.5134	0.5134	-0.011 (-2.15%)	1,728,572
24 Jan 2007	MYR	0.5503	0.5503	0.5191	0.5247	0.5247	-0.023 (-4.15%)	2,224,792
23 Jan 2007	MYR	0.5389	0.5673	0.5389	0.5474	0.5474	+0.006 (+1.03%)	6,824,740
22 Jan 2007	MYR	0.4964	0.5446	0.4907	0.5418	0.5418	+0.045 (+9.15%)	3,849,713
19 Jan 2007	MYR	0.4935	0.4992	0.4879	0.4964	0.4964	-0.003 (-0.56%)	513,671
18 Jan 2007	MYR	0.4907	0.4992	0.485	0.4992	0.4992	+0.003 (+0.56%)	711,101
17 Jan 2007	MYR	0.4935	0.4964	0.485	0.4964	0.4964	0.0 (0.0%)	569,374
16 Jan 2007	MYR	0.4992	0.4992	0.4907	0.4964	0.4964	-0.003 (-0.56%)	765,571
15 Jan 2007	MYR	0.5021	0.5021	0.4879	0.4992	0.4992	0.0 (0.0%)	495,338
12 Jan 2007	MYR	0.4822	0.4992	0.4822	0.4992	0.4992	+0.02 (+4.13%)	607,274
11 Jan 2007	MYR	0.4879	0.4879	0.4794	0.4794	0.4794	-0.011 (-2.30%)	1,401,049
10 Jan 2007	MYR	0.4879	0.4935	0.4822	0.4907	0.4907	-0.003 (-0.57%)	510,145
9 Jan 2007	MYR	0.4822	0.4964	0.4822	0.4935	0.4935	+0.006 (+1.15%)	872,571
8 Jan 2007	MYR	0.4907	0.4907	0.4822	0.4879	0.4879	-0.003 (-0.57%)	1,559,698
5 Jan 2007	MYR	0.4964	0.4964	0.4822	0.4907	0.4907	-0.006 (-1.15%)	2,756,619
4 Jan 2007	MYR	0.4992	0.4992	0.4907	0.4964	0.4964	-0.003 (-0.56%)	899,541
3 Jan 2007	MYR	0.4992	0.5106	0.4879	0.4992	0.4992	+0.003 (+0.56%)	2,225,497