Malayan Flour Mills Bhd Recent Share Price (KLSE:3662)

1 Followers KLSE:3662 - Malayan Flour Mills Bhd Malayan Flour Mills Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Jun 2009	MYR	0.8946	0.8946	0.8946	0.8946	0.8946	+0.006 (+0.65%)	95,214
11 Jun 2009	MYR	0.8888	0.8888	0.8888	0.8888	0.8888	0.0 (0.0%)	289,480
10 Jun 2009	MYR	0.8888	0.8888	0.8831	0.8888	0.8888	0.0 (0.0%)	181,361
9 Jun 2009	MYR	0.8888	0.8946	0.8888	0.8888	0.8888	0.0 (0.0%)	55,803
8 Jun 2009	MYR	0.8946	0.9003	0.8888	0.8888	0.8888	0.0 (0.0%)	230,189
5 Jun 2009	MYR	0.9003	0.906	0.8888	0.8888	0.8888	0.0 (0.0%)	48,130
4 Jun 2009	MYR	0.8774	0.8888	0.8774	0.8888	0.8888	+0.017 (+1.97%)	23,018
3 Jun 2009	MYR	0.8716	0.8716	0.8659	0.8716	0.8716	0.0 (0.0%)	20,228
2 Jun 2009	MYR	0.8659	0.8774	0.8659	0.8716	0.8716	+0.006 (+0.66%)	24,065
1 Jun 2009	MYR	0.8458	0.8659	0.8458	0.8659	0.8659	+0.032 (+3.78%)	209,263
29 May 2009	MYR	0.8315	0.8344	0.8315	0.8344	0.8344	+0.003 (+0.35%)	11,160
28 May 2009	MYR	0.8315	0.843	0.8286	0.8315	0.8315	+0.003 (+0.35%)	17,438
27 May 2009	MYR	0.8315	0.8315	0.8286	0.8286	0.8286	+0.011 (+1.40%)	20,926
22 May 2009	MYR	0.8172	0.8172	0.8172	0.8172	0.8172	-0.009 (-1.04%)	17,438
21 May 2009	MYR	0.8315	0.8458	0.8258	0.8258	0.8258	-0.006 (-0.69%)	101,841
20 May 2009	MYR	0.8172	0.8315	0.8172	0.8315	0.8315	0.0 (0.0%)	24,762
19 May 2009	MYR	0.8258	0.8315	0.8258	0.8315	0.8315	+0.014 (+1.75%)	17,438
15 May 2009	MYR	0.8172	0.8172	0.8172	0.8172	0.8172	0.0 (0.0%)	6,975
14 May 2009	MYR	0.8229	0.8229	0.8172	0.8172	0.8172	0.0 (0.0%)	34,877
11 May 2009	MYR	0.843	0.8458	0.8143	0.8172	0.8172	+0.006 (+0.71%)	80,915
8 May 2009	MYR	0.8114	0.8114	0.8114	0.8114	0.8114	-0.02 (-2.42%)	24,414
7 May 2009	MYR	0.8315	0.8315	0.8315	0.8315	0.8315	+0.006 (+0.69%)	20,926
5 May 2009	MYR	0.8315	0.8315	0.8258	0.8258	0.8258	-0.006 (-0.69%)	27,901
4 May 2009	MYR	0.8315	0.8315	0.8286	0.8315	0.8315	0.0 (0.0%)	230,189
30 Apr 2009	MYR	0.8028	0.8372	0.8028	0.8315	0.8315	+0.014 (+1.75%)	76,729
24 Apr 2009	MYR	0.8057	0.8172	0.8028	0.8172	0.8172	+0.003 (+0.36%)	113,699
23 Apr 2009	MYR	0.8028	0.8143	0.8028	0.8143	0.8143	-0.017 (-2.07%)	31,389
16 Apr 2009	MYR	0.8028	0.8315	0.8028	0.8315	0.8315	+0.032 (+3.94%)	38,364
14 Apr 2009	MYR	0.7885	0.8028	0.7885	0.8	0.8	+0.017 (+2.20%)	34,877
13 Apr 2009	MYR	0.7828	0.7828	0.7828	0.7828	0.7828	+0.003 (+0.37%)	3,487