Focus Lumber Bhd Recent Share Price (KLSE:5197)

8 Followers KLSE:5197 - Focus Lumber Bhd Focus Lumber Bhd
Sector: Materials, Industry: Forest Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 May 2012	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
28 May 2012	MYR	0.56	0.56	0.55	0.55	0.55	-0.01 (-1.79%)	11,500
25 May 2012	MYR	0.565	0.565	0.56	0.56	0.56	-0.005 (-0.88%)	35,500
24 May 2012	MYR	0.565	0.565	0.565	0.565	0.565	0.0 (0.0%)	0
23 May 2012	MYR	0.58	0.58	0.55	0.565	0.565	-0.02 (-3.42%)	43,800
22 May 2012	MYR	0.585	0.6	0.58	0.585	0.585	-0.03 (-4.88%)	52,800
21 May 2012	MYR	0.615	0.615	0.605	0.615	0.615	+0.01 (+1.65%)	27,000
18 May 2012	MYR	0.615	0.615	0.605	0.605	0.605	-0.005 (-0.82%)	15,000
17 May 2012	MYR	0.61	0.61	0.61	0.61	0.61	0.0 (0.0%)	3,000
16 May 2012	MYR	0.61	0.615	0.61	0.61	0.61	0.0 (0.0%)	53,600
15 May 2012	MYR	0.61	0.62	0.61	0.61	0.61	-0.025 (-3.94%)	50,700
14 May 2012	MYR	0.635	0.635	0.635	0.635	0.635	0.0 (0.0%)	0
11 May 2012	MYR	0.635	0.635	0.635	0.635	0.635	0.0 (0.0%)	0
10 May 2012	MYR	0.61	0.635	0.61	0.635	0.635	+0.015 (+2.42%)	17,000
9 May 2012	MYR	0.62	0.62	0.62	0.62	0.62	0.0 (0.0%)	0
8 May 2012	MYR	0.615	0.62	0.615	0.62	0.62	+0.01 (+1.64%)	15,000
7 May 2012	MYR	0.61	0.61	0.61	0.61	0.61	0.0 (0.0%)	0
4 May 2012	MYR	0.61	0.61	0.61	0.61	0.61	0.0 (0.0%)	0
3 May 2012	MYR	0.62	0.62	0.61	0.61	0.61	-0.01 (-1.61%)	15,000
2 May 2012	MYR	0.62	0.62	0.62	0.62	0.62	0.0 (0.0%)	0
30 Apr 2012	MYR	0.62	0.62	0.62	0.62	0.62	0.0 (0.0%)	0
27 Apr 2012	MYR	0.62	0.62	0.62	0.62	0.62	+0.01 (+1.64%)	5,000
26 Apr 2012	MYR	0.61	0.61	0.61	0.61	0.61	0.0 (0.0%)	0
25 Apr 2012	MYR	0.62	0.62	0.61	0.61	0.61	-0.08 (-11.59%)	16,500
24 Apr 2012	MYR	0.69	0.69	0.69	0.69	0.69	0.0 (0.0%)	0
23 Apr 2012	MYR	0.63	0.69	0.61	0.69	0.69	+0.055 (+8.66%)	81,100
20 Apr 2012	MYR	0.635	0.75	0.635	0.635	0.635	0.0 (0.0%)	24,600
19 Apr 2012	MYR	0.635	0.635	0.635	0.635	0.635	0.0 (0.0%)	0
18 Apr 2012	MYR	0.635	0.635	0.635	0.635	0.635	0.0 (0.0%)	0
17 Apr 2012	MYR	0.61	0.635	0.61	0.635	0.635	+0.02 (+3.25%)	13,100