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
2 Feb 2011	MYR	0.3852	0.4008	0.3852	0.4008	0.4008	+0.012 (+3.01%)	35,982
31 Jan 2011	MYR	0.3891	0.3891	0.3891	0.3891	0.3891	-0.004 (-0.99%)	25,702
28 Jan 2011	MYR	0.3794	0.4085	0.3794	0.393	0.393	+0.018 (+4.66%)	136,991
27 Jan 2011	MYR	0.3755	0.3755	0.3755	0.3755	0.3755	-0.018 (-4.45%)	2,570
26 Jan 2011	MYR	0.393	0.393	0.3891	0.393	0.393	0.0 (0.0%)	451,070
25 Jan 2011	MYR	0.3891	0.393	0.3891	0.393	0.393	0.0 (0.0%)	472,916
24 Jan 2011	MYR	0.3871	0.3969	0.3871	0.393	0.393	+0.008 (+2.02%)	153,697
21 Jan 2011	MYR	0.3891	0.3891	0.3852	0.3852	0.3852	-0.012 (-2.95%)	321,275
19 Jan 2011	MYR	0.393	0.4008	0.393	0.3969	0.3969	-0.004 (-0.97%)	186,339
18 Jan 2011	MYR	0.3891	0.4008	0.3891	0.4008	0.4008	+0.008 (+1.98%)	519,694
17 Jan 2011	MYR	0.4085	0.4085	0.393	0.393	0.393	-0.015 (-3.79%)	218,467
14 Jan 2011	MYR	0.4046	0.4085	0.3969	0.4085	0.4085	0.0 (0.0%)	505,301
13 Jan 2011	MYR	0.4046	0.4124	0.4046	0.4085	0.4085	+0.008 (+1.92%)	1,192,829
12 Jan 2011	MYR	0.393	0.4046	0.393	0.4008	0.4008	+0.012 (+3.01%)	1,201,311
11 Jan 2011	MYR	0.3852	0.393	0.3832	0.3891	0.3891	+0.002 (+0.52%)	413,802
10 Jan 2011	MYR	0.3813	0.393	0.3774	0.3871	0.3871	+0.014 (+3.64%)	782,882
7 Jan 2011	MYR	0.3735	0.3735	0.3696	0.3735	0.3735	0.0 (0.0%)	348,776
6 Jan 2011	MYR	0.3696	0.3735	0.3696	0.3735	0.3735	-0.006 (-1.56%)	217,181
5 Jan 2011	MYR	0.3696	0.3794	0.3677	0.3794	0.3794	+0.01 (+2.65%)	495,020
4 Jan 2011	MYR	0.3696	0.3774	0.3638	0.3696	0.3696	0.0 (0.0%)	471,631
3 Jan 2011	MYR	0.3696	0.3696	0.3657	0.3696	0.3696	-0.004 (-1.04%)	91,242
31 Dec 2010	MYR	0.3735	0.3735	0.3735	0.3735	0.3735	0.0 (0.0%)	0
30 Dec 2010	MYR	0.3618	0.3813	0.358	0.3735	0.3735	+0.012 (+3.23%)	1,142,967
29 Dec 2010	MYR	0.3618	0.3618	0.3618	0.3618	0.3618	-0.012 (-3.13%)	16,192
28 Dec 2010	MYR	0.3735	0.3735	0.3735	0.3735	0.3735	0.0 (0.0%)	33,412
27 Dec 2010	MYR	0.3599	0.3735	0.358	0.3735	0.3735	+0.012 (+3.23%)	131,080
24 Dec 2010	MYR	0.3618	0.3618	0.3618	0.3618	0.3618	0.0 (0.0%)	73,250
23 Dec 2010	MYR	0.3657	0.3657	0.3618	0.3618	0.3618	-0.004 (-1.07%)	183,769
22 Dec 2010	MYR	0.3696	0.3696	0.3638	0.3657	0.3657	-0.008 (-2.09%)	327,443
21 Dec 2010	MYR	0.3696	0.3735	0.3657	0.3735	0.3735	+0.004 (+1.06%)	181,199