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
10 Jul 2012	MYR	0.6	0.6	0.56	0.56	0.56	+0.01 (+1.82%)	3,000
9 Jul 2012	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
6 Jul 2012	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
5 Jul 2012	MYR	0.55	0.55	0.55	0.55	0.55	-0.03 (-5.17%)	6,000
4 Jul 2012	MYR	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
3 Jul 2012	MYR	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
2 Jul 2012	MYR	0.58	0.58	0.58	0.58	0.58	-0.01 (-1.69%)	11,100
29 Jun 2012	MYR	0.59	0.59	0.59	0.59	0.59	+0.01 (+1.72%)	10,000
28 Jun 2012	MYR	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
27 Jun 2012	MYR	0.58	0.58	0.58	0.58	0.58	-0.005 (-0.85%)	10,000
26 Jun 2012	MYR	0.585	0.585	0.585	0.585	0.585	0.0 (0.0%)	10,000
25 Jun 2012	MYR	0.585	0.585	0.585	0.585	0.585	0.0 (0.0%)	2,000
22 Jun 2012	MYR	0.585	0.585	0.585	0.585	0.585	0.0 (0.0%)	0
21 Jun 2012	MYR	0.585	0.585	0.585	0.585	0.585	+0.005 (+0.86%)	10,000
20 Jun 2012	MYR	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
19 Jun 2012	MYR	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
18 Jun 2012	MYR	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
15 Jun 2012	MYR	0.575	0.58	0.56	0.58	0.58	+0.02 (+3.57%)	19,800
14 Jun 2012	MYR	0.54	0.56	0.54	0.56	0.56	-0.01 (-1.75%)	26,000
13 Jun 2012	MYR	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	0
12 Jun 2012	MYR	0.55	0.57	0.55	0.57	0.57	-0.005 (-0.87%)	15,000
11 Jun 2012	MYR	0.575	0.575	0.575	0.575	0.575	+0.005 (+0.88%)	10,000
8 Jun 2012	MYR	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	0
7 Jun 2012	MYR	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	0
6 Jun 2012	MYR	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	0
5 Jun 2012	MYR	0.57	0.57	0.57	0.57	0.57	+0.02 (+3.64%)	10,000
4 Jun 2012	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	15,000
1 Jun 2012	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
31 May 2012	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
30 May 2012	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	10,000