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
6 Nov 2006	MYR	0.3546	0.3574	0.3347	0.3574	0.3574	+0.003 (+0.79%)	9,251,898
3 Nov 2006	MYR	0.3546	0.3602	0.3375	0.3546	0.3546	0.0 (0.0%)	6,830,028
2 Nov 2006	MYR	0.3687	0.3744	0.3517	0.3546	0.3546	-0.014 (-3.82%)	9,106,822
1 Nov 2006	MYR	0.3404	0.3773	0.3404	0.3687	0.3687	+0.028 (+8.31%)	25,264,372
31 Oct 2006	MYR	0.3319	0.3404	0.3063	0.3404	0.3404	+0.009 (+2.56%)	11,065,788
30 Oct 2006	MYR	0.3375	0.3489	0.3234	0.3319	0.3319	-0.006 (-1.66%)	18,620,844
27 Oct 2006	MYR	0.2978	0.3375	0.295	0.3375	0.3375	+0.043 (+14.41%)	21,392,447
26 Oct 2006	MYR	0.2723	0.2978	0.2666	0.295	0.295	+0.025 (+9.46%)	8,265,804
25 Oct 2006	MYR	0.2695	0.2695	0.2695	0.2695	0.2695	0.0 (0.0%)	0
24 Oct 2006	MYR	0.2695	0.2695	0.2695	0.2695	0.2695	0.0 (0.0%)	0
23 Oct 2006	MYR	0.2695	0.2695	0.2695	0.2695	0.2695	0.0 (0.0%)	0
20 Oct 2006	MYR	0.2496	0.2695	0.2496	0.2695	0.2695	+0.023 (+9.20%)	7,705,949
19 Oct 2006	MYR	0.2496	0.2496	0.2468	0.2468	0.2468	0.0 (0.0%)	2,139,473
18 Oct 2006	MYR	0.2496	0.2524	0.2468	0.2468	0.2468	-0.003 (-1.12%)	3,347,676
17 Oct 2006	MYR	0.2581	0.2581	0.2468	0.2496	0.2496	-0.009 (-3.29%)	3,796,125
16 Oct 2006	MYR	0.2581	0.2666	0.2553	0.2581	0.2581	+0.006 (+2.26%)	8,301,765
13 Oct 2006	MYR	0.2524	0.2524	0.2468	0.2524	0.2524	0.0 (0.0%)	3,985,622
12 Oct 2006	MYR	0.2553	0.261	0.2439	0.2524	0.2524	-0.006 (-2.21%)	7,419,498
11 Oct 2006	MYR	0.2524	0.2638	0.2496	0.2581	0.2581	+0.006 (+2.26%)	14,478,511
10 Oct 2006	MYR	0.2383	0.2553	0.2354	0.2524	0.2524	+0.017 (+7.22%)	12,607,683
9 Oct 2006	MYR	0.2326	0.2411	0.2269	0.2354	0.2354	+0.003 (+1.20%)	6,632,950
6 Oct 2006	MYR	0.2411	0.2439	0.2298	0.2326	0.2326	-0.006 (-2.39%)	5,011,026
5 Oct 2006	MYR	0.2127	0.2439	0.2127	0.2383	0.2383	+0.028 (+13.53%)	13,439,358
4 Oct 2006	MYR	0.2127	0.2127	0.2071	0.2099	0.2099	-0.003 (-1.32%)	606,392
3 Oct 2006	MYR	0.2127	0.2127	0.2071	0.2127	0.2127	0.0 (0.0%)	1,115,480
2 Oct 2006	MYR	0.2156	0.2156	0.2099	0.2127	0.2127	-0.003 (-1.35%)	416,013
29 Sep 2006	MYR	0.2099	0.2156	0.2099	0.2156	0.2156	+0.006 (+2.72%)	1,252,448
28 Sep 2006	MYR	0.2071	0.2099	0.2071	0.2099	0.2099	+0.003 (+1.35%)	342,858
27 Sep 2006	MYR	0.2042	0.2184	0.2042	0.2071	0.2071	+0.003 (+1.42%)	2,543,500
26 Sep 2006	MYR	0.2042	0.2042	0.2014	0.2042	0.2042	0.0 (0.0%)	137,496