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
2 Dec 2011	MYR	0.6	0.6	0.6	0.6	0.6	-0.01 (-1.64%)	35,000
1 Dec 2011	MYR	0.625	0.625	0.61	0.61	0.61	-0.005 (-0.81%)	42,500
30 Nov 2011	MYR	0.61	0.615	0.61	0.615	0.615	+0.015 (+2.50%)	88,800
29 Nov 2011	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
25 Nov 2011	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
24 Nov 2011	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
23 Nov 2011	MYR	0.55	0.6	0.54	0.6	0.6	+0.015 (+2.56%)	21,100
22 Nov 2011	MYR	0.59	0.6	0.585	0.585	0.585	-0.015 (-2.50%)	28,600
21 Nov 2011	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
18 Nov 2011	MYR	0.605	0.605	0.6	0.6	0.6	-0.005 (-0.83%)	54,200
17 Nov 2011	MYR	0.6	0.605	0.6	0.605	0.605	-0.015 (-2.42%)	20,300
16 Nov 2011	MYR	0.62	0.62	0.62	0.62	0.62	-0.025 (-3.88%)	10,000
15 Nov 2011	MYR	0.645	0.645	0.645	0.645	0.645	0.0 (0.0%)	0
14 Nov 2011	MYR	0.625	0.645	0.625	0.645	0.645	+0.025 (+4.03%)	4,700
11 Nov 2011	MYR	0.62	0.62	0.62	0.62	0.62	0.0 (0.0%)	0
10 Nov 2011	MYR	0.63	0.65	0.615	0.62	0.62	-0.01 (-1.59%)	16,600
9 Nov 2011	MYR	0.6	0.64	0.6	0.63	0.63	-0.17 (-21.25%)	23,900
8 Nov 2011	MYR	0.8	0.8	0.8	0.8	0.8	0.0 (0.0%)	0
4 Nov 2011	MYR	0.8	0.8	0.8	0.8	0.8	+0.2 (+33.33%)	100
3 Nov 2011	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
2 Nov 2011	MYR	0.6	0.6	0.58	0.6	0.6	-0.1 (-14.29%)	31,500
1 Nov 2011	MYR	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
31 Oct 2011	MYR	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	100
28 Oct 2011	MYR	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
27 Oct 2011	MYR	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	1,000
25 Oct 2011	MYR	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
24 Oct 2011	MYR	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
21 Oct 2011	MYR	0.7	0.7	0.7	0.7	0.7	+0.13 (+22.81%)	100
20 Oct 2011	MYR	0.69	0.69	0.56	0.57	0.57	+0.01 (+1.79%)	13,000
19 Oct 2011	MYR	0.56	0.56	0.56	0.56	0.56	0.0 (0.0%)	1,000