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
12 Sep 2011	MYR	0.4202	0.4202	0.4202	0.4202	0.4202	0.0 (0.0%)	0
9 Sep 2011	MYR	0.4163	0.4202	0.4124	0.4202	0.4202	+0.016 (+3.86%)	151,384
8 Sep 2011	MYR	0.4046	0.4085	0.4046	0.4046	0.4046	0.0 (0.0%)	113,088
7 Sep 2011	MYR	0.3969	0.4046	0.3969	0.4046	0.4046	+0.008 (+1.94%)	82,246
6 Sep 2011	MYR	0.3969	0.3969	0.3969	0.3969	0.3969	-0.004 (-0.97%)	56,544
5 Sep 2011	MYR	0.4008	0.4046	0.4008	0.4008	0.4008	-0.008 (-1.88%)	200,475
2 Sep 2011	MYR	0.4046	0.4241	0.4046	0.4085	0.4085	+0.004 (+0.96%)	198,162
29 Aug 2011	MYR	0.4085	0.4085	0.4008	0.4046	0.4046	-0.008 (-1.89%)	388,100
26 Aug 2011	MYR	0.3969	0.4124	0.393	0.4124	0.4124	+0.027 (+7.06%)	931,697
25 Aug 2011	MYR	0.3852	0.3891	0.3852	0.3852	0.3852	0.0 (0.0%)	118,229
24 Aug 2011	MYR	0.3852	0.3891	0.3852	0.3852	0.3852	-0.004 (-1.00%)	47,291
23 Aug 2011	MYR	0.3852	0.3891	0.3852	0.3891	0.3891	-0.004 (-0.99%)	102,808
22 Aug 2011	MYR	0.3891	0.393	0.3852	0.393	0.393	+0.006 (+1.52%)	154,212
19 Aug 2011	MYR	0.3891	0.3891	0.3871	0.3871	0.3871	-0.002 (-0.51%)	89,957
18 Aug 2011	MYR	0.3891	0.3891	0.3891	0.3891	0.3891	-0.008 (-1.97%)	38,553
17 Aug 2011	MYR	0.3891	0.3969	0.3891	0.3969	0.3969	0.0 (0.0%)	37,781
16 Aug 2011	MYR	0.4008	0.4008	0.3969	0.3969	0.3969	-0.012 (-2.84%)	125,939
15 Aug 2011	MYR	0.3969	0.4085	0.3969	0.4085	0.4085	+0.012 (+2.92%)	188,909
12 Aug 2011	MYR	0.3852	0.3969	0.3852	0.3969	0.3969	+0.012 (+3.04%)	121,570
11 Aug 2011	MYR	0.3852	0.3852	0.3735	0.3852	0.3852	0.0 (0.0%)	101,522
10 Aug 2011	MYR	0.3813	0.3852	0.3794	0.3852	0.3852	+0.008 (+2.07%)	231,832
9 Aug 2011	MYR	0.3735	0.3813	0.3541	0.3774	0.3774	-0.012 (-3.01%)	512,240
8 Aug 2011	MYR	0.3969	0.3969	0.3813	0.3891	0.3891	-0.023 (-5.65%)	528,176
5 Aug 2011	MYR	0.4085	0.4124	0.4046	0.4124	0.4124	-0.008 (-1.86%)	504,016
4 Aug 2011	MYR	0.4241	0.4241	0.4085	0.4202	0.4202	0.0 (0.0%)	301,998
3 Aug 2011	MYR	0.4202	0.4202	0.4163	0.4202	0.4202	0.0 (0.0%)	138,790
2 Aug 2011	MYR	0.4241	0.4241	0.4202	0.4202	0.4202	-0.004 (-0.92%)	74,535
1 Aug 2011	MYR	0.428	0.428	0.4241	0.4241	0.4241	0.0 (0.0%)	160,637
29 Jul 2011	MYR	0.4241	0.428	0.4241	0.4241	0.4241	-0.004 (-0.91%)	223,607
28 Jul 2011	MYR	0.428	0.4319	0.428	0.428	0.428	-0.004 (-0.90%)	143,931