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
18 Apr 2008	MYR	0.8544	0.8544	0.8544	0.8544	0.8544	0.0 (0.0%)	4,185
17 Apr 2008	MYR	0.8544	0.8544	0.8544	0.8544	0.8544	0.0 (0.0%)	6,277
16 Apr 2008	MYR	0.8602	0.8602	0.8544	0.8544	0.8544	-0.006 (-0.67%)	15,694
15 Apr 2008	MYR	0.8659	0.8659	0.8602	0.8602	0.8602	-0.011 (-1.31%)	50,571
14 Apr 2008	MYR	0.8544	0.8716	0.8544	0.8716	0.8716	+0.006 (+0.66%)	10,463
11 Apr 2008	MYR	0.8602	0.8659	0.8602	0.8659	0.8659	+0.006 (+0.66%)	73,242
10 Apr 2008	MYR	0.8573	0.8602	0.8573	0.8602	0.8602	+0.006 (+0.68%)	13,950
9 Apr 2008	MYR	0.8544	0.8544	0.8544	0.8544	0.8544	-0.003 (-0.34%)	6,975
8 Apr 2008	MYR	0.8458	0.8659	0.8458	0.8573	0.8573	+0.011 (+1.36%)	178,571
7 Apr 2008	MYR	0.8458	0.8458	0.8458	0.8458	0.8458	0.0 (0.0%)	59,988
4 Apr 2008	MYR	0.8888	0.8888	0.8458	0.8458	0.8458	-0.009 (-1.01%)	115,443
3 Apr 2008	MYR	0.8602	0.8602	0.8544	0.8544	0.8544	0.0 (0.0%)	13,950
2 Apr 2008	MYR	0.8659	0.8659	0.8544	0.8544	0.8544	-0.006 (-0.67%)	83,705
1 Apr 2008	MYR	0.8487	0.8888	0.8487	0.8602	0.8602	+0.003 (+0.34%)	13,950
28 Mar 2008	MYR	0.8602	0.8602	0.8573	0.8573	0.8573	+0.011 (+1.36%)	7,324
25 Mar 2008	MYR	0.8401	0.8458	0.8401	0.8458	0.8458	+0.02 (+2.42%)	13,950
24 Mar 2008	MYR	0.8315	0.8401	0.8258	0.8258	0.8258	-0.006 (-0.69%)	71,149
21 Mar 2008	MYR	0.8315	0.8315	0.8315	0.8315	0.8315	-0.006 (-0.68%)	69,754
19 Mar 2008	MYR	0.8372	0.8372	0.8372	0.8372	0.8372	-0.003 (-0.35%)	13,950
18 Mar 2008	MYR	0.8143	0.8401	0.8143	0.8401	0.8401	+0.014 (+1.73%)	441,894
17 Mar 2008	MYR	0.8315	0.8401	0.8258	0.8258	0.8258	-0.014 (-1.70%)	351,213
13 Mar 2008	MYR	0.8401	0.8401	0.8401	0.8401	0.8401	0.0 (0.0%)	13,950
12 Mar 2008	MYR	0.8372	0.8401	0.8372	0.8401	0.8401	+0.009 (+1.03%)	6,975
11 Mar 2008	MYR	0.8315	0.8315	0.8315	0.8315	0.8315	+0.009 (+1.05%)	20,926
10 Mar 2008	MYR	0.8086	0.8229	0.8086	0.8229	0.8229	-0.037 (-4.34%)	119,280
7 Mar 2008	MYR	0.8659	0.8659	0.8602	0.8602	0.8602	-0.006 (-0.66%)	203,682
6 Mar 2008	MYR	0.8602	0.8716	0.8602	0.8659	0.8659	-0.006 (-0.65%)	21,623
5 Mar 2008	MYR	0.8659	0.8716	0.8659	0.8716	0.8716	0.0 (0.0%)	81,263
4 Mar 2008	MYR	0.8716	0.8716	0.8716	0.8716	0.8716	-0.023 (-2.57%)	81,263
3 Mar 2008	MYR	0.8659	0.8946	0.8659	0.8946	0.8946	-0.023 (-2.50%)	209