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
27 Mar 2008	MYR	0.3292	0.3333	0.3167	0.3333	0.3333	+0.004 (+1.25%)	48,120
26 Mar 2008	MYR	0.3167	0.3292	0.2875	0.3292	0.3292	0.0 (0.0%)	69,000
25 Mar 2008	MYR	0.3292	0.3292	0.2833	0.3292	0.3292	0.0 (0.0%)	108,120
24 Mar 2008	MYR	0.325	0.3292	0.3042	0.3292	0.3292	+0.004 (+1.29%)	120,480
21 Mar 2008	MYR	0.325	0.325	0.325	0.325	0.325	0.0 (0.0%)	48,000
19 Mar 2008	MYR	0.3333	0.3333	0.3125	0.325	0.325	-0.008 (-2.49%)	69,000
18 Mar 2008	MYR	0.2875	0.3333	0.2875	0.3333	0.3333	+0.017 (+5.24%)	147,120
17 Mar 2008	MYR	0.2917	0.3292	0.2875	0.3167	0.3167	-0.017 (-4.98%)	152,760
14 Mar 2008	MYR	0.3333	0.3333	0.3333	0.3333	0.3333	0.0 (0.0%)	12,000
13 Mar 2008	MYR	0.3333	0.3333	0.3167	0.3333	0.3333	0.0 (0.0%)	73,680
12 Mar 2008	MYR	0.325	0.3333	0.3208	0.3333	0.3333	+0.013 (+3.90%)	48,600
11 Mar 2008	MYR	0.3125	0.325	0.2917	0.3208	0.3208	+0.017 (+5.46%)	105,840
10 Mar 2008	MYR	0.3	0.3042	0.2958	0.3042	0.3042	-0.037 (-10.97%)	83,880
7 Mar 2008	MYR	0.3458	0.3458	0.3083	0.3417	0.3417	-0.004 (-1.19%)	57,000
6 Mar 2008	MYR	0.3083	0.3458	0.3083	0.3458	0.3458	+0.013 (+3.75%)	95,400
5 Mar 2008	MYR	0.3167	0.3333	0.3083	0.3333	0.3333	-0.008 (-2.46%)	34,440
4 Mar 2008	MYR	0.4083	0.4083	0.3125	0.3417	0.3417	+0.004 (+1.24%)	92,160
3 Mar 2008	MYR	0.3375	0.3375	0.3167	0.3375	0.3375	+0.004 (+1.26%)	312
29 Feb 2008	MYR	0.325	0.3333	0.325	0.3333	0.3333	-0.037 (-10.11%)	120,600
28 Feb 2008	MYR	0.3625	0.3708	0.3625	0.3708	0.3708	+0.021 (+5.94%)	6,720
27 Feb 2008	MYR	0.3667	0.3667	0.3208	0.35	0.35	-0.017 (-4.55%)	78,840
26 Feb 2008	MYR	0.3375	0.375	0.3208	0.3667	0.3667	+0.033 (+10.02%)	95,280
25 Feb 2008	MYR	0.3333	0.3333	0.3333	0.3333	0.3333	0.0 (0.0%)	0
22 Feb 2008	MYR	0.3167	0.3333	0.3167	0.3333	0.3333	-0.017 (-4.77%)	160,560
21 Feb 2008	MYR	0.325	0.35	0.325	0.35	0.35	-0.004 (-1.19%)	151,920
20 Feb 2008	MYR	0.3333	0.3542	0.3208	0.3542	0.3542	+0.021 (+6.27%)	242,880
19 Feb 2008	MYR	0.35	0.35	0.3333	0.3333	0.3333	-0.017 (-4.77%)	17,160
18 Feb 2008	MYR	0.375	0.375	0.3333	0.35	0.35	+0.021 (+6.32%)	45,840
15 Feb 2008	MYR	0.3292	0.3292	0.3292	0.3292	0.3292	-0.033 (-9.19%)	2,400
14 Feb 2008	MYR	0.3333	0.3625	0.3333	0.3625	0.3625	-0.008 (-2.24%)	8,400