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
27 Jul 2011	MYR	0.4319	0.4358	0.4319	0.4319	0.4319	-0.012 (-2.64%)	56,544
26 Jul 2011	MYR	0.4513	0.4513	0.4436	0.4436	0.4436	-0.023 (-4.99%)	93,812
25 Jul 2011	MYR	0.4669	0.4669	0.4591	0.4669	0.4669	0.0 (0.0%)	324,102
22 Jul 2011	MYR	0.4669	0.4669	0.463	0.4669	0.4669	+0.004 (+0.84%)	284,521
21 Jul 2011	MYR	0.463	0.4669	0.463	0.463	0.463	+0.004 (+0.85%)	117,201
20 Jul 2011	MYR	0.4552	0.4591	0.4552	0.4591	0.4591	+0.004 (+0.86%)	69,395
19 Jul 2011	MYR	0.4552	0.4552	0.4552	0.4552	0.4552	0.0 (0.0%)	127,224
18 Jul 2011	MYR	0.4747	0.4747	0.4513	0.4552	0.4552	-0.016 (-3.31%)	318,704
15 Jul 2011	MYR	0.4747	0.4786	0.4708	0.4708	0.4708	-0.008 (-1.63%)	102,808
14 Jul 2011	MYR	0.4747	0.4786	0.4747	0.4786	0.4786	-0.004 (-0.81%)	46,777
13 Jul 2011	MYR	0.4708	0.4825	0.4708	0.4825	0.4825	+0.004 (+0.81%)	41,123
12 Jul 2011	MYR	0.4863	0.4863	0.4669	0.4786	0.4786	-0.008 (-1.58%)	186,853
11 Jul 2011	MYR	0.4708	0.4863	0.4708	0.4863	0.4863	+0.015 (+3.29%)	13,108
8 Jul 2011	MYR	0.4786	0.4786	0.4708	0.4708	0.4708	-0.008 (-1.63%)	115,144
7 Jul 2011	MYR	0.4708	0.4786	0.4708	0.4786	0.4786	+0.008 (+1.66%)	40,609
6 Jul 2011	MYR	0.4825	0.4825	0.4708	0.4708	0.4708	0.0 (0.0%)	51,918
5 Jul 2011	MYR	0.4669	0.4708	0.4669	0.4708	0.4708	+0.004 (+0.84%)	133,650
4 Jul 2011	MYR	0.4708	0.4786	0.4669	0.4669	0.4669	-0.012 (-2.44%)	64,255
1 Jul 2011	MYR	0.4747	0.4825	0.4747	0.4786	0.4786	+0.004 (+0.82%)	79,676
30 Jun 2011	MYR	0.4863	0.4863	0.4747	0.4747	0.4747	-0.008 (-1.62%)	26,987
29 Jun 2011	MYR	0.4863	0.4902	0.4825	0.4825	0.4825	-0.004 (-0.78%)	211,784
28 Jun 2011	MYR	0.4863	0.4902	0.4825	0.4863	0.4863	-0.012 (-2.35%)	156,782
27 Jun 2011	MYR	0.4747	0.498	0.4747	0.498	0.498	+0.019 (+4.05%)	269,099
24 Jun 2011	MYR	0.4708	0.4825	0.4708	0.4786	0.4786	+0.004 (+0.82%)	207,929
23 Jun 2011	MYR	0.4863	0.4863	0.4747	0.4747	0.4747	-0.008 (-1.62%)	301,227
22 Jun 2011	MYR	0.4941	0.4941	0.4786	0.4825	0.4825	-0.004 (-0.78%)	502,217
21 Jun 2011	MYR	0.4902	0.4902	0.4825	0.4863	0.4863	-0.008 (-1.58%)	344,406
20 Jun 2011	MYR	0.5214	0.5214	0.4863	0.4941	0.4941	-0.023 (-4.52%)	774,401
17 Jun 2011	MYR	0.5175	0.5291	0.5097	0.5175	0.5175	+0.008 (+1.53%)	2,028,401
16 Jun 2011	MYR	0.498	0.5253	0.498	0.5097	0.5097	+0.008 (+1.55%)	1,935,874