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
26 Jan 2012	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	2,700
25 Jan 2012	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
20 Jan 2012	MYR	0.6	0.6	0.6	0.6	0.6	+0.01 (+1.69%)	15,000
19 Jan 2012	MYR	0.59	0.59	0.59	0.59	0.59	0.0 (0.0%)	0
18 Jan 2012	MYR	0.645	0.645	0.59	0.59	0.59	+0.005 (+0.85%)	1,400
17 Jan 2012	MYR	0.585	0.585	0.585	0.585	0.585	-0.015 (-2.50%)	16,600
16 Jan 2012	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	15,000
13 Jan 2012	MYR	0.6	0.6	0.6	0.6	0.6	-0.005 (-0.83%)	25,000
12 Jan 2012	MYR	0.605	0.605	0.605	0.605	0.605	0.0 (0.0%)	0
11 Jan 2012	MYR	0.61	0.62	0.605	0.605	0.605	0.0 (0.0%)	43,000
10 Jan 2012	MYR	0.605	0.605	0.605	0.605	0.605	0.0 (0.0%)	0
9 Jan 2012	MYR	0.605	0.605	0.605	0.605	0.605	0.0 (0.0%)	0
6 Jan 2012	MYR	0.605	0.605	0.605	0.605	0.605	+0.005 (+0.83%)	20,000
5 Jan 2012	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
4 Jan 2012	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
3 Jan 2012	MYR	0.6	0.605	0.6	0.6	0.6	-0.09 (-13.04%)	21,000
30 Dec 2011	MYR	0.69	0.695	0.69	0.69	0.69	0.0 (0.0%)	64,900
29 Dec 2011	MYR	0.695	0.695	0.69	0.69	0.69	-0.005 (-0.72%)	92,100
28 Dec 2011	MYR	0.685	0.695	0.685	0.695	0.695	+0.005 (+0.72%)	15,700
27 Dec 2011	MYR	0.7	0.7	0.69	0.69	0.69	-0.01 (-1.43%)	54,500
23 Dec 2011	MYR	0.7	0.7	0.695	0.7	0.7	+0.005 (+0.72%)	46,900
22 Dec 2011	MYR	0.69	0.71	0.69	0.695	0.695	+0.01 (+1.46%)	83,400
21 Dec 2011	MYR	0.695	0.7	0.685	0.685	0.685	-0.01 (-1.44%)	76,500
20 Dec 2011	MYR	0.695	0.695	0.685	0.695	0.695	0.0 (0.0%)	83,000
19 Dec 2011	MYR	0.715	0.725	0.695	0.695	0.695	-0.005 (-0.71%)	101,000
16 Dec 2011	MYR	0.63	0.73	0.63	0.7	0.7	+0.1 (+16.67%)	1,109,500
15 Dec 2011	MYR	0.56	0.6	0.56	0.6	0.6	0.0 (0.0%)	45,800
14 Dec 2011	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
13 Dec 2011	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
12 Dec 2011	MYR	0.61	0.61	0.6	0.6	0.6	-0.025 (-4%)	60,800