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
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
16 Apr 2012	MYR	0.635	0.635	0.615	0.615	0.615	-0.015 (-2.38%)	36,100
13 Apr 2012	MYR	0.625	0.63	0.62	0.63	0.63	+0.01 (+1.61%)	20,000
12 Apr 2012	MYR	0.615	0.62	0.615	0.62	0.62	+0.015 (+2.48%)	19,000
10 Apr 2012	MYR	0.605	0.605	0.605	0.605	0.605	0.0 (0.0%)	0
9 Apr 2012	MYR	0.605	0.605	0.605	0.605	0.605	-0.005 (-0.82%)	6,000
6 Apr 2012	MYR	0.61	0.61	0.61	0.61	0.61	-0.005 (-0.81%)	35,000
5 Apr 2012	MYR	0.615	0.615	0.615	0.615	0.615	+0.005 (+0.82%)	18,700