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
18 Dec 2006	MYR	0.5077	0.5219	0.4737	0.4822	0.4822	-0.02 (-3.96%)	3,835,787
15 Dec 2006	MYR	0.4425	0.5049	0.4425	0.5021	0.5021	+0.06 (+13.47%)	6,379,640
14 Dec 2006	MYR	0.4283	0.4425	0.4283	0.4425	0.4425	+0.009 (+1.96%)	954,892
13 Dec 2006	MYR	0.4397	0.4397	0.4226	0.434	0.434	-0.006 (-1.30%)	1,118,830
12 Dec 2006	MYR	0.4397	0.4482	0.4255	0.4397	0.4397	-0.003 (-0.63%)	1,458,692
11 Dec 2006	MYR	0.4482	0.451	0.4311	0.4425	0.4425	+0.006 (+1.30%)	1,873,295
8 Dec 2006	MYR	0.4283	0.4397	0.4255	0.4368	0.4368	-0.003 (-0.66%)	2,842,114
7 Dec 2006	MYR	0.451	0.451	0.4283	0.4397	0.4397	-0.011 (-2.51%)	2,096,109
6 Dec 2006	MYR	0.4595	0.4709	0.434	0.451	0.451	0.0 (0.0%)	3,885,321
5 Dec 2006	MYR	0.4425	0.4623	0.4425	0.451	0.451	+0.011 (+2.57%)	3,580,714
4 Dec 2006	MYR	0.4879	0.4907	0.4255	0.4397	0.4397	-0.048 (-9.88%)	7,898,796
1 Dec 2006	MYR	0.5162	0.5162	0.4737	0.4879	0.4879	-0.028 (-5.48%)	7,663,290
30 Nov 2006	MYR	0.5276	0.5446	0.5077	0.5162	0.5162	-0.006 (-1.09%)	8,112,443
29 Nov 2006	MYR	0.5446	0.5446	0.5021	0.5219	0.5219	-0.017 (-3.15%)	8,987,306
28 Nov 2006	MYR	0.5474	0.5474	0.5162	0.5389	0.5389	-0.009 (-1.55%)	6,452,443
27 Nov 2006	MYR	0.5559	0.5786	0.5446	0.5474	0.5474	-0.003 (-0.53%)	5,125,253
24 Nov 2006	MYR	0.5446	0.5616	0.5446	0.5503	0.5503	+0.006 (+1.05%)	3,299,200
23 Nov 2006	MYR	0.5673	0.59	0.5446	0.5446	0.5446	-0.028 (-4.96%)	12,691
22 Nov 2006	MYR	0.5361	0.5786	0.5361	0.573	0.573	+0.048 (+9.21%)	12,669,733
21 Nov 2006	MYR	0.4992	0.5389	0.4907	0.5247	0.5247	+0.034 (+6.93%)	18,135,377
20 Nov 2006	MYR	0.4709	0.4992	0.4652	0.4907	0.4907	+0.02 (+4.20%)	5,775,187
17 Nov 2006	MYR	0.4765	0.4794	0.4623	0.4709	0.4709	-0.006 (-1.18%)	6,024,795
16 Nov 2006	MYR	0.4794	0.4907	0.4737	0.4765	0.4765	-0.003 (-0.60%)	4,706,948
15 Nov 2006	MYR	0.468	0.5077	0.4595	0.4794	0.4794	+0.014 (+3.05%)	20,863,088
14 Nov 2006	MYR	0.4709	0.4765	0.4595	0.4652	0.4652	-0.003 (-0.60%)	3,673,965
13 Nov 2006	MYR	0.4652	0.4822	0.4595	0.468	0.468	+0.009 (+1.85%)	6,479,766
10 Nov 2006	MYR	0.4538	0.4907	0.4397	0.4595	0.4595	+0.006 (+1.26%)	12,205,595
9 Nov 2006	MYR	0.4198	0.4822	0.4198	0.4538	0.4538	+0.034 (+8.10%)	24,522,246
8 Nov 2006	MYR	0.3943	0.434	0.3886	0.4198	0.4198	+0.025 (+6.47%)	23,519,229
7 Nov 2006	MYR	0.3602	0.4028	0.3489	0.3943	0.3943	+0.037 (+10.32%)	20,899,753