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
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
18 Oct 2011	MYR	0.56	0.58	0.56	0.56	0.56	-0.04 (-6.67%)	68,200
17 Oct 2011	MYR	0.56	0.6	0.56	0.6	0.6	+0.04 (+7.14%)	61,900
14 Oct 2011	MYR	0.56	0.56	0.56	0.56	0.56	+0.01 (+1.82%)	1,000
13 Oct 2011	MYR	0.54	0.555	0.54	0.55	0.55	+0.03 (+5.77%)	107,000
12 Oct 2011	MYR	0.52	0.52	0.52	0.52	0.52	+0.01 (+1.96%)	43,000
11 Oct 2011	MYR	0.51	0.51	0.51	0.51	0.51	0.0 (0.0%)	0
10 Oct 2011	MYR	0.51	0.51	0.51	0.51	0.51	0.0 (0.0%)	0
7 Oct 2011	MYR	0.55	0.55	0.5	0.51	0.51	-0.05 (-8.93%)	10,000
6 Oct 2011	MYR	0.55	0.56	0.54	0.56	0.56	+0.07 (+14.29%)	16,200
5 Oct 2011	MYR	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	15,000
4 Oct 2011	MYR	0.5	0.5	0.49	0.49	0.49	-0.01 (-2%)	27,500
3 Oct 2011	MYR	0.52	0.52	0.5	0.5	0.5	-0.02 (-3.85%)	28,500
30 Sep 2011	MYR	0.54	0.54	0.52	0.52	0.52	-0.02 (-3.70%)	53,500
29 Sep 2011	MYR	0.54	0.54	0.54	0.54	0.54	0.0 (0.0%)	500
28 Sep 2011	MYR	0.53	0.54	0.53	0.54	0.54	+0.01 (+1.89%)	28,000
27 Sep 2011	MYR	0.56	0.56	0.53	0.53	0.53	-0.02 (-3.64%)	38,800
26 Sep 2011	MYR	0.57	0.57	0.55	0.55	0.55	-0.045 (-7.56%)	61,500
23 Sep 2011	MYR	0.585	0.595	0.585	0.595	0.595	-0.005 (-0.83%)	32,500
22 Sep 2011	MYR	0.6	0.6	0.585	0.6	0.6	-0.01 (-1.64%)	29,000
21 Sep 2011	MYR	0.65	0.65	0.61	0.61	0.61	+0.01 (+1.67%)	22,000
20 Sep 2011	MYR	0.6	0.6	0.6	0.6	0.6	-0.05 (-7.69%)	1,000
15 Sep 2011	MYR	0.63	0.65	0.62	0.65	0.65	+0.03 (+4.84%)	8,000
14 Sep 2011	MYR	0.62	0.62	0.62	0.62	0.62	0.0 (0.0%)	6,000
13 Sep 2011	MYR	0.62	0.62	0.62	0.62	0.62	+0.005 (+0.81%)	6,000
12 Sep 2011	MYR	0.7	0.7	0.615	0.615	0.615	+0.005 (+0.82%)	2,100