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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Feb 2008	MYR	0.8888	0.8888	0.8888	0.8888	0.8888	-0.017 (-1.90%)	24,762
20 Feb 2008	MYR	0.8888	0.906	0.8888	0.906	0.906	+0.006 (+0.63%)	243,791
19 Feb 2008	MYR	0.8602	0.9003	0.8602	0.9003	0.9003	+0.011 (+1.29%)	129,394
18 Feb 2008	MYR	0.8946	0.8946	0.8888	0.8888	0.8888	-0.017 (-1.90%)	101,143
15 Feb 2008	MYR	0.8888	0.906	0.8888	0.906	0.906	+0.011 (+1.27%)	209,960
14 Feb 2008	MYR	0.8602	0.8946	0.8602	0.8946	0.8946	0.0 (0.0%)	53,710
13 Feb 2008	MYR	0.8888	0.8946	0.8888	0.8946	0.8946	+0.006 (+0.65%)	196,010
12 Feb 2008	MYR	0.8888	0.8888	0.8831	0.8888	0.8888	+0.017 (+1.97%)	149,274
11 Feb 2008	MYR	0.8716	0.8946	0.8716	0.8716	0.8716	-0.017 (-1.94%)	1,347,655
6 Feb 2008	MYR	0.8774	0.8888	0.8774	0.8888	0.8888	+0.011 (+1.30%)	139,508
5 Feb 2008	MYR	0.8774	0.8774	0.8774	0.8774	0.8774	+0.006 (+0.67%)	93,470
4 Feb 2008	MYR	0.8716	0.8716	0.8659	0.8716	0.8716	+0.006 (+0.66%)	74,637
31 Jan 2008	MYR	0.8602	0.8659	0.8602	0.8659	0.8659	+0.006 (+0.66%)	149,972
30 Jan 2008	MYR	0.8659	0.8716	0.8602	0.8602	0.8602	-0.006 (-0.66%)	329,241
29 Jan 2008	MYR	0.8659	0.8659	0.8659	0.8659	0.8659	0.0 (0.0%)	90,680
28 Jan 2008	MYR	0.8602	0.8716	0.8602	0.8659	0.8659	+0.006 (+0.66%)	477,817
25 Jan 2008	MYR	0.8602	0.8659	0.8573	0.8602	0.8602	+0.011 (+1.36%)	378,417
24 Jan 2008	MYR	0.8487	0.8602	0.843	0.8487	0.8487	+0.011 (+1.37%)	1,044,224
22 Jan 2008	MYR	0.8573	0.8573	0.8258	0.8372	0.8372	-0.023 (-2.67%)	810,546
21 Jan 2008	MYR	0.8315	0.8602	0.8315	0.8602	0.8602	+0.029 (+3.45%)	462,123
18 Jan 2008	MYR	0.8315	0.8315	0.8286	0.8315	0.8315	0.0 (0.0%)	108,119
17 Jan 2008	MYR	0.8372	0.843	0.8315	0.8315	0.8315	+0.006 (+0.69%)	124,860
16 Jan 2008	MYR	0.8458	0.8458	0.8258	0.8258	0.8258	-0.029 (-3.35%)	302,734
15 Jan 2008	MYR	0.8487	0.8602	0.8487	0.8544	0.8544	+0.023 (+2.75%)	1,009,346
14 Jan 2008	MYR	0.8315	0.8458	0.8172	0.8315	0.8315	0.0 (0.0%)	612,444
11 Jan 2008	MYR	0.8028	0.8315	0.8028	0.8315	0.8315	+0.029 (+3.57%)	697,544
9 Jan 2008	MYR	0.8028	0.8172	0.8028	0.8028	0.8028	0.0 (0.0%)	195,312
8 Jan 2008	MYR	0.8086	0.8258	0.8028	0.8028	0.8028	0.0 (0.0%)	154,157
7 Jan 2008	MYR	0.8	0.8057	0.8	0.8028	0.8028	+0.014 (+1.81%)	444,684
4 Jan 2008	MYR	0.7971	0.8	0.7885	0.7885	0.7885	+0.003 (+0.37%)	151,715