Farlim Group (Malaysia) Bhd Recent Share Price (KLSE:6041)

KLSE:6041 - Farlim Group Malaysia Bhd Farlim Group (Malaysia) Bhd
Sector: Real Estate, Industry: Diversified Real Estate Activities

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jun 2008	MYR	0.2292	0.2458	0.2292	0.2458	0.2458	0.0 (0.0%)	4,200
3 Jun 2008	MYR	0.2458	0.2458	0.2458	0.2458	0.2458	0.0 (0.0%)	0
2 Jun 2008	MYR	0.2333	0.2458	0.2333	0.2458	0.2458	0.0 (0.0%)	1,320
30 May 2008	MYR	0.2417	0.2458	0.2417	0.2458	0.2458	+0.004 (+1.70%)	27,480
29 May 2008	MYR	0.2417	0.2417	0.2417	0.2417	0.2417	0.0 (0.0%)	0
28 May 2008	MYR	0.2375	0.2417	0.225	0.2417	0.2417	-0.004 (-1.67%)	223,200
27 May 2008	MYR	0.2625	0.2625	0.2333	0.2458	0.2458	+0.004 (+1.70%)	40,920
26 May 2008	MYR	0.2417	0.2458	0.2375	0.2417	0.2417	0.0 (0.0%)	3,593,520
23 May 2008	MYR	0.2417	0.2417	0.2333	0.2417	0.2417	0.0 (0.0%)	1,550,400
22 May 2008	MYR	0.2417	0.2417	0.2417	0.2417	0.2417	0.0 (0.0%)	1,327,200
21 May 2008	MYR	0.2458	0.25	0.2417	0.2417	0.2417	-0.008 (-3.32%)	1,346,280
20 May 2008	MYR	0.25	0.25	0.25	0.25	0.25	-0.008 (-3.21%)	1,200
16 May 2008	MYR	0.2625	0.2625	0.25	0.2583	0.2583	-0.004 (-1.60%)	823,080
15 May 2008	MYR	0.2542	0.2625	0.2542	0.2625	0.2625	+0.008 (+3.27%)	98,760
14 May 2008	MYR	0.2708	0.2708	0.2542	0.2542	0.2542	-0.004 (-1.59%)	16,800
13 May 2008	MYR	0.2542	0.2583	0.2542	0.2583	0.2583	-0.013 (-4.62%)	57,480
12 May 2008	MYR	0.2583	0.2708	0.2542	0.2708	0.2708	-0.004 (-1.53%)	18,120
9 May 2008	MYR	0.2583	0.275	0.2583	0.275	0.275	+0.021 (+8.18%)	1,800
8 May 2008	MYR	0.2583	0.2667	0.2542	0.2542	0.2542	-0.004 (-1.59%)	10,920
7 May 2008	MYR	0.2792	0.2792	0.2583	0.2583	0.2583	-0.013 (-4.62%)	8,160
6 May 2008	MYR	0.2542	0.2708	0.2542	0.2708	0.2708	-0.013 (-4.41%)	31,200
5 May 2008	MYR	0.2583	0.2833	0.2542	0.2833	0.2833	+0.025 (+9.68%)	190,680
2 May 2008	MYR	0.2583	0.2667	0.2583	0.2583	0.2583	-0.004 (-1.60%)	2,520
30 Apr 2008	MYR	0.275	0.275	0.2583	0.2625	0.2625	-0.013 (-4.55%)	45,480
29 Apr 2008	MYR	0.2667	0.2833	0.2667	0.275	0.275	-0.004 (-1.50%)	23,040
28 Apr 2008	MYR	0.2667	0.2792	0.2583	0.2792	0.2792	+0.021 (+8.09%)	54,000
25 Apr 2008	MYR	0.2625	0.2833	0.2583	0.2583	0.2583	-0.004 (-1.60%)	74,400
24 Apr 2008	MYR	0.2708	0.2708	0.2625	0.2625	0.2625	-0.004 (-1.57%)	492,600
23 Apr 2008	MYR	0.2625	0.275	0.2625	0.2667	0.2667	+0.004 (+1.60%)	473,760
22 Apr 2008	MYR	0.2583	0.2625	0.2583	0.2625	0.2625	-0.013 (-4.55%)	592,920