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
22 Sep 2010	MYR	0.3755	0.393	0.3755	0.393	0.393	+0.019 (+5.22%)	913,706
21 Sep 2010	MYR	0.3618	0.3794	0.3618	0.3735	0.3735	+0.012 (+3.23%)	1,031,935
20 Sep 2010	MYR	0.3541	0.3618	0.3541	0.3618	0.3618	+0.01 (+2.75%)	221,037
17 Sep 2010	MYR	0.3502	0.356	0.3482	0.3521	0.3521	+0.004 (+1.12%)	602,711
15 Sep 2010	MYR	0.3502	0.3541	0.3482	0.3482	0.3482	-0.002 (-0.57%)	46,263
14 Sep 2010	MYR	0.3502	0.3541	0.3502	0.3502	0.3502	-0.004 (-1.10%)	169,633
13 Sep 2010	MYR	0.358	0.358	0.3443	0.3541	0.3541	-0.004 (-1.09%)	249,309
9 Sep 2010	MYR	0.3482	0.358	0.3463	0.358	0.358	+0.008 (+2.23%)	75,820
8 Sep 2010	MYR	0.3482	0.3502	0.3463	0.3502	0.3502	0.0 (0.0%)	159,352
7 Sep 2010	MYR	0.3482	0.3521	0.3482	0.3502	0.3502	+0.004 (+1.13%)	151,641
6 Sep 2010	MYR	0.3443	0.3463	0.3443	0.3463	0.3463	+0.004 (+1.14%)	73,250
3 Sep 2010	MYR	0.3443	0.3463	0.3424	0.3424	0.3424	0.0 (0.0%)	228,747
2 Sep 2010	MYR	0.3424	0.3443	0.3385	0.3424	0.3424	-0.004 (-1.13%)	150,356
1 Sep 2010	MYR	0.3482	0.3482	0.3463	0.3463	0.3463	-0.008 (-2.20%)	122,855
30 Aug 2010	MYR	0.3502	0.3541	0.3482	0.3541	0.3541	+0.004 (+1.11%)	160,637
27 Aug 2010	MYR	0.3502	0.3502	0.3463	0.3502	0.3502	-0.004 (-1.10%)	397,609
26 Aug 2010	MYR	0.3541	0.358	0.3541	0.3541	0.3541	0.0 (0.0%)	179,914
25 Aug 2010	MYR	0.3618	0.3618	0.3541	0.3541	0.3541	-0.008 (-2.13%)	235,173
24 Aug 2010	MYR	0.358	0.3638	0.358	0.3618	0.3618	0.0 (0.0%)	133,650
23 Aug 2010	MYR	0.3638	0.3657	0.3618	0.3618	0.3618	0.0 (0.0%)	376,534
20 Aug 2010	MYR	0.3541	0.3638	0.3541	0.3618	0.3618	+0.004 (+1.06%)	102,808
19 Aug 2010	MYR	0.3618	0.3618	0.358	0.358	0.358	-0.004 (-1.05%)	86,101
18 Aug 2010	MYR	0.3618	0.3618	0.3599	0.3618	0.3618	-0.004 (-1.07%)	525,091
17 Aug 2010	MYR	0.3657	0.3716	0.3599	0.3657	0.3657	0.0 (0.0%)	231,318
16 Aug 2010	MYR	0.3657	0.3755	0.3657	0.3657	0.3657	-0.01 (-2.61%)	137,505
13 Aug 2010	MYR	0.3755	0.3755	0.3735	0.3755	0.3755	+0.002 (+0.54%)	232,860
12 Aug 2010	MYR	0.3657	0.3735	0.3638	0.3735	0.3735	-0.006 (-1.56%)	284,264
11 Aug 2010	MYR	0.3774	0.3852	0.3657	0.3794	0.3794	+0.014 (+3.75%)	489,109
10 Aug 2010	MYR	0.356	0.3774	0.356	0.3657	0.3657	+0.008 (+2.15%)	253,164
9 Aug 2010	MYR	0.356	0.358	0.3521	0.358	0.358	0.0 (0.0%)	199,190