Thong Guan Industries Bhd Recent Share Price (KLSE:7034)

6 Followers KLSE:7034 - Thong Guan Industries Bhd Thong Guan Industries Bhd
Sector: Materials, Industry: Metal & Glass Containers

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Sep 2012	MYR	0.5058	0.5058	0.5019	0.5058	0.5058	0.0 (0.0%)	98,181
4 Sep 2012	MYR	0.5097	0.5097	0.5058	0.5058	0.5058	-0.004 (-0.77%)	102,036
3 Sep 2012	MYR	0.5097	0.5097	0.5097	0.5097	0.5097	0.0 (0.0%)	83,017
30 Aug 2012	MYR	0.5175	0.5214	0.5097	0.5097	0.5097	-0.004 (-0.76%)	77,106
29 Aug 2012	MYR	0.5175	0.5175	0.5136	0.5136	0.5136	-0.004 (-0.75%)	41,123
28 Aug 2012	MYR	0.5136	0.5253	0.5136	0.5175	0.5175	+0.008 (+1.53%)	196,106
27 Aug 2012	MYR	0.5058	0.5097	0.5058	0.5097	0.5097	0.0 (0.0%)	25,959
24 Aug 2012	MYR	0.5058	0.5097	0.498	0.5097	0.5097	-0.008 (-1.51%)	66,825
23 Aug 2012	MYR	0.5058	0.5214	0.5058	0.5175	0.5175	0.0 (0.0%)	27,758
22 Aug 2012	MYR	0.5058	0.5175	0.5019	0.5175	0.5175	0.0 (0.0%)	97,153
17 Aug 2012	MYR	0.5058	0.5175	0.5019	0.5175	0.5175	0.0 (0.0%)	49,347
16 Aug 2012	MYR	0.5058	0.5175	0.5019	0.5175	0.5175	+0.012 (+2.31%)	108,462
15 Aug 2012	MYR	0.5058	0.5058	0.5058	0.5058	0.5058	0.0 (0.0%)	51,404
14 Aug 2012	MYR	0.5175	0.5175	0.5058	0.5058	0.5058	0.0 (0.0%)	97,667
13 Aug 2012	MYR	0.5136	0.5136	0.5058	0.5058	0.5058	-0.008 (-1.52%)	100,237
10 Aug 2012	MYR	0.5136	0.5136	0.5136	0.5136	0.5136	0.0 (0.0%)	0
9 Aug 2012	MYR	0.5136	0.5136	0.5136	0.5136	0.5136	0.0 (0.0%)	23,131
8 Aug 2012	MYR	0.5136	0.5136	0.5136	0.5136	0.5136	-0.015 (-2.93%)	38,553
7 Aug 2012	MYR	0.5136	0.5291	0.5097	0.5291	0.5291	-0.004 (-0.73%)	70,423
6 Aug 2012	MYR	0.5175	0.533	0.5175	0.533	0.533	+0.012 (+2.22%)	10,537
3 Aug 2012	MYR	0.5097	0.5369	0.5097	0.5214	0.5214	+0.012 (+2.30%)	73,250
2 Aug 2012	MYR	0.5097	0.5097	0.5097	0.5097	0.5097	0.0 (0.0%)	7,710
1 Aug 2012	MYR	0.5097	0.5097	0.5058	0.5097	0.5097	+0.008 (+1.55%)	74,535
31 Jul 2012	MYR	0.5019	0.5019	0.5019	0.5019	0.5019	0.0 (0.0%)	0
30 Jul 2012	MYR	0.5019	0.5019	0.5019	0.5019	0.5019	-0.004 (-0.77%)	48,833
27 Jul 2012	MYR	0.5058	0.5058	0.5058	0.5058	0.5058	+0.004 (+0.78%)	110,775
26 Jul 2012	MYR	0.5058	0.5058	0.5019	0.5019	0.5019	0.0 (0.0%)	128,510
25 Jul 2012	MYR	0.5019	0.5058	0.5019	0.5019	0.5019	-0.004 (-0.77%)	37,010
24 Jul 2012	MYR	0.5058	0.5058	0.5058	0.5058	0.5058	0.0 (0.0%)	0
23 Jul 2012	MYR	0.5136	0.5136	0.5058	0.5058	0.5058	-0.008 (-1.52%)	375,763