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
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
29 Dec 2006	MYR	0.5021	0.5021	0.4879	0.4964	0.4964	-0.006 (-1.14%)	1,387,828
28 Dec 2006	MYR	0.5049	0.5077	0.485	0.5021	0.5021	-0.003 (-0.55%)	2,792,932
27 Dec 2006	MYR	0.4879	0.5106	0.4879	0.5049	0.5049	+0.009 (+1.71%)	1,288,584
26 Dec 2006	MYR	0.4992	0.4992	0.4765	0.4964	0.4964	-0.003 (-0.56%)	1,152,499
25 Dec 2006	MYR	0.4992	0.4992	0.4992	0.4992	0.4992	0.0 (0.0%)	0
22 Dec 2006	MYR	0.5134	0.5162	0.4935	0.4992	0.4992	-0.014 (-2.77%)	2,510,537
21 Dec 2006	MYR	0.4822	0.5162	0.4794	0.5134	0.5134	+0.031 (+6.47%)	7,424,963
20 Dec 2006	MYR	0.4709	0.4822	0.468	0.4822	0.4822	+0.014 (+3.03%)	1,023,464
19 Dec 2006	MYR	0.4652	0.4765	0.451	0.468	0.468	-0.014 (-2.94%)	3,798,593