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
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
10 Apr 2009	MYR	0.7799	0.7799	0.7799	0.7799	0.7799	+0.003 (+0.37%)	18,136
8 Apr 2009	MYR	0.777	0.777	0.777	0.777	0.777	0.0 (0.0%)	3,487
6 Apr 2009	MYR	0.777	0.777	0.777	0.777	0.777	+0.011 (+1.50%)	20,228
3 Apr 2009	MYR	0.7655	0.7655	0.7655	0.7655	0.7655	-0.009 (-1.11%)	3,487
2 Apr 2009	MYR	0.7741	0.7741	0.7741	0.7741	0.7741	+0.003 (+0.36%)	13,950
1 Apr 2009	MYR	0.7655	0.7713	0.7655	0.7713	0.7713	+0.011 (+1.51%)	17,438
31 Mar 2009	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	+0.009 (+1.14%)	15,694
30 Mar 2009	MYR	0.7512	0.7512	0.7512	0.7512	0.7512	0.0 (0.0%)	27,901
25 Mar 2009	MYR	0.7627	0.7627	0.7512	0.7512	0.7512	-0.011 (-1.51%)	6,975
24 Mar 2009	MYR	0.7627	0.7627	0.7627	0.7627	0.7627	+0.003 (+0.38%)	45,340
23 Mar 2009	MYR	0.7627	0.7627	0.7569	0.7598	0.7598	+0.006 (+0.76%)	17,438
20 Mar 2009	MYR	0.7541	0.7541	0.7541	0.7541	0.7541	+0.006 (+0.78%)	3,487
19 Mar 2009	MYR	0.7483	0.7483	0.7483	0.7483	0.7483	-0.011 (-1.51%)	17,438
13 Mar 2009	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	-0.003 (-0.38%)	6,975
12 Mar 2009	MYR	0.7627	0.7627	0.7627	0.7627	0.7627	+0.003 (+0.38%)	6,975
11 Mar 2009	MYR	0.7512	0.7598	0.7512	0.7598	0.7598	+0.011 (+1.54%)	27,901
10 Mar 2009	MYR	0.7598	0.7598	0.7483	0.7483	0.7483	-0.011 (-1.51%)	34,179
6 Mar 2009	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	-0.014 (-1.85%)	18,136
5 Mar 2009	MYR	0.7483	0.8258	0.7483	0.7741	0.7741	+0.026 (+3.45%)	13,950
4 Mar 2009	MYR	0.7483	0.7483	0.7483	0.7483	0.7483	0.0 (0.0%)	3,487
3 Mar 2009	MYR	0.7483	0.7483	0.7483	0.7483	0.7483	-0.003 (-0.39%)	1,046
2 Mar 2009	MYR	0.7598	0.7598	0.7512	0.7512	0.7512	-0.003 (-0.38%)	22,670