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
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
3 Jan 2008	MYR	0.7856	0.7885	0.7856	0.7856	0.7856	0.0 (0.0%)	444,684
2 Jan 2008	MYR	0.7885	0.7885	0.7856	0.7856	0.7856	-0.003 (-0.37%)	139,508
31 Dec 2007	MYR	0.7971	0.7971	0.7455	0.7885	0.7885	0.0 (0.0%)	83,705
28 Dec 2007	MYR	0.7598	0.7885	0.7598	0.7885	0.7885	+0.029 (+3.78%)	3,836
27 Dec 2007	MYR	0.7655	0.7684	0.7598	0.7598	0.7598	-0.011 (-1.49%)	24,414
26 Dec 2007	MYR	0.7655	0.7713	0.7655	0.7713	0.7713	-0.003 (-0.36%)	4,882
24 Dec 2007	MYR	0.7741	0.7741	0.7741	0.7741	0.7741	0.0 (0.0%)	20,926
21 Dec 2007	MYR	0.7598	0.7741	0.7598	0.7741	0.7741	+0.014 (+1.88%)	48,828
19 Dec 2007	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	-0.006 (-0.74%)	155,552
18 Dec 2007	MYR	0.8544	0.8544	0.7598	0.7655	0.7655	+0.006 (+0.75%)	122,070
17 Dec 2007	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	0.0 (0.0%)	111,955
14 Dec 2007	MYR	0.7627	0.7627	0.7598	0.7598	0.7598	0.0 (0.0%)	111,607
13 Dec 2007	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	0.0 (0.0%)	0
12 Dec 2007	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	0.0 (0.0%)	17,438
11 Dec 2007	MYR	0.7598	0.7598	0.7598	0.7598	0.7598	0.0 (0.0%)	0
10 Dec 2007	MYR	0.7971	0.7971	0.7598	0.7598	0.7598	0.0 (0.0%)	0
7 Dec 2007	MYR	0.7914	0.7914	0.7598	0.7598	0.7598	-0.003 (-0.38%)	29,296
6 Dec 2007	MYR	0.7741	0.7741	0.7627	0.7627	0.7627	-0.011 (-1.47%)	17,438
5 Dec 2007	MYR	0.7741	0.7741	0.7741	0.7741	0.7741	+0.003 (+0.36%)	21,623
4 Dec 2007	MYR	0.7713	0.7741	0.7684	0.7713	0.7713	-0.003 (-0.36%)	84,054
3 Dec 2007	MYR	0.7741	0.777	0.7741	0.7741	0.7741	0.0 (0.0%)	73,242
30 Nov 2007	MYR	0.8172	0.8602	0.7741	0.7741	0.7741	0.0 (0.0%)	277,971
29 Nov 2007	MYR	0.7741	0.777	0.7741	0.7741	0.7741	0.0 (0.0%)	253,906
28 Nov 2007	MYR	0.7741	0.7741	0.7741	0.7741	0.7741	+0.009 (+1.12%)	31,389