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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Mar 2012	MYR	0.5214	0.5214	0.5175	0.5175	0.5175	0.0 (0.0%)	124,654
13 Mar 2012	MYR	0.5175	0.5175	0.5136	0.5175	0.5175	0.0 (0.0%)	78,391
12 Mar 2012	MYR	0.5214	0.5214	0.5175	0.5175	0.5175	-0.004 (-0.75%)	92,527
9 Mar 2012	MYR	0.5214	0.5253	0.5175	0.5214	0.5214	+0.004 (+0.75%)	249,052
8 Mar 2012	MYR	0.5175	0.5175	0.5175	0.5175	0.5175	-0.004 (-0.75%)	48,833
7 Mar 2012	MYR	0.5097	0.5214	0.5097	0.5214	0.5214	0.0 (0.0%)	395,553
6 Mar 2012	MYR	0.5253	0.5253	0.5175	0.5214	0.5214	0.0 (0.0%)	268,842
5 Mar 2012	MYR	0.5369	0.5369	0.5175	0.5214	0.5214	-0.015 (-2.89%)	931,954
2 Mar 2012	MYR	0.5369	0.5408	0.533	0.5369	0.5369	0.0 (0.0%)	501,960
1 Mar 2012	MYR	0.5291	0.5486	0.5291	0.5369	0.5369	+0.015 (+2.97%)	3,667,675
29 Feb 2012	MYR	0.5175	0.5214	0.5175	0.5214	0.5214	+0.004 (+0.75%)	176,829
28 Feb 2012	MYR	0.5136	0.5175	0.5136	0.5175	0.5175	+0.004 (+0.76%)	359,313
27 Feb 2012	MYR	0.5175	0.5214	0.5136	0.5136	0.5136	-0.008 (-1.50%)	133,907
24 Feb 2012	MYR	0.5253	0.5253	0.5214	0.5214	0.5214	0.0 (0.0%)	35,982
23 Feb 2012	MYR	0.5253	0.5291	0.5136	0.5214	0.5214	-0.008 (-1.46%)	583,435
22 Feb 2012	MYR	0.5214	0.5291	0.5214	0.5291	0.5291	+0.004 (+0.72%)	140,075
21 Feb 2012	MYR	0.5175	0.5253	0.5175	0.5253	0.5253	+0.008 (+1.51%)	128,252
20 Feb 2012	MYR	0.5136	0.5214	0.5136	0.5175	0.5175	+0.004 (+0.76%)	234,659
17 Feb 2012	MYR	0.5136	0.5175	0.5097	0.5136	0.5136	0.0 (0.0%)	84,816
16 Feb 2012	MYR	0.5175	0.5214	0.5097	0.5136	0.5136	-0.008 (-1.50%)	157,039
15 Feb 2012	MYR	0.5214	0.5291	0.5214	0.5214	0.5214	0.0 (0.0%)	350,318
14 Feb 2012	MYR	0.5175	0.533	0.5175	0.5214	0.5214	-0.004 (-0.74%)	194,821
13 Feb 2012	MYR	0.5291	0.5291	0.5214	0.5253	0.5253	-0.004 (-0.72%)	179,656
10 Feb 2012	MYR	0.533	0.533	0.5214	0.5291	0.5291	0.0 (0.0%)	295,830
9 Feb 2012	MYR	0.5447	0.5447	0.5253	0.5291	0.5291	-0.016 (-2.86%)	385,272
8 Feb 2012	MYR	0.5253	0.5447	0.5175	0.5447	0.5447	+0.027 (+5.26%)	1,412,324
3 Feb 2012	MYR	0.5214	0.5214	0.5097	0.5175	0.5175	0.0 (0.0%)	467,519
2 Feb 2012	MYR	0.5136	0.533	0.5136	0.5175	0.5175	+0.004 (+0.76%)	2,117,587
31 Jan 2012	MYR	0.4902	0.5136	0.4863	0.5136	0.5136	+0.019 (+3.95%)	1,166,099
30 Jan 2012	MYR	0.4941	0.4941	0.4863	0.4941	0.4941	0.0 (0.0%)	69,395