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
1 Apr 2010	MYR	0.3093	0.3113	0.3074	0.3113	0.3113	0.0 (0.0%)	584,720
31 Mar 2010	MYR	0.321	0.3229	0.3093	0.3113	0.3113	0.0 (0.0%)	430,251
30 Mar 2010	MYR	0.319	0.319	0.3113	0.3113	0.3113	-0.014 (-4.19%)	1,092,077
29 Mar 2010	MYR	0.3171	0.3268	0.3171	0.3249	0.3249	+0.014 (+4.37%)	185,054
26 Mar 2010	MYR	0.3132	0.3132	0.3113	0.3113	0.3113	-0.008 (-2.41%)	1,254,257
25 Mar 2010	MYR	0.3093	0.319	0.3093	0.319	0.319	+0.008 (+2.47%)	55,259
24 Mar 2010	MYR	0.3113	0.3113	0.3093	0.3113	0.3113	0.0 (0.0%)	527,405
23 Mar 2010	MYR	0.3113	0.3113	0.3113	0.3113	0.3113	0.0 (0.0%)	467,776
22 Mar 2010	MYR	0.3113	0.3113	0.3093	0.3113	0.3113	0.0 (0.0%)	321,275
19 Mar 2010	MYR	0.3113	0.3113	0.3113	0.3113	0.3113	0.0 (0.0%)	305,082
18 Mar 2010	MYR	0.3113	0.3113	0.3093	0.3113	0.3113	0.0 (0.0%)	717,085
17 Mar 2010	MYR	0.3113	0.3113	0.3093	0.3113	0.3113	0.0 (0.0%)	429,223
16 Mar 2010	MYR	0.3093	0.3152	0.3093	0.3113	0.3113	+0.002 (+0.65%)	502,474
15 Mar 2010	MYR	0.3113	0.3113	0.3093	0.3093	0.3093	-0.002 (-0.64%)	78,905
12 Mar 2010	MYR	0.3113	0.3113	0.3113	0.3113	0.3113	0.0 (0.0%)	349,547
11 Mar 2010	MYR	0.3113	0.3113	0.3093	0.3113	0.3113	+0.002 (+0.65%)	480,627
10 Mar 2010	MYR	0.3113	0.3113	0.3074	0.3093	0.3093	-0.002 (-0.64%)	111,289
9 Mar 2010	MYR	0.3074	0.3113	0.3074	0.3113	0.3113	0.0 (0.0%)	92,527
8 Mar 2010	MYR	0.3113	0.3229	0.3093	0.3113	0.3113	0.0 (0.0%)	383,473
5 Mar 2010	MYR	0.3113	0.3113	0.3113	0.3113	0.3113	+0.002 (+0.65%)	87,386
4 Mar 2010	MYR	0.3074	0.3093	0.3074	0.3093	0.3093	-0.002 (-0.64%)	84,816
3 Mar 2010	MYR	0.3074	0.3113	0.3074	0.3113	0.3113	+0.002 (+0.65%)	92,013
2 Mar 2010	MYR	0.3152	0.3152	0.3093	0.3093	0.3093	-0.006 (-1.87%)	1,190,259
1 Mar 2010	MYR	0.3152	0.3152	0.3113	0.3152	0.3152	+0.002 (+0.64%)	579,580
25 Feb 2010	MYR	0.319	0.319	0.3113	0.3132	0.3132	-0.002 (-0.63%)	205,616
24 Feb 2010	MYR	0.3229	0.3229	0.3152	0.3152	0.3152	-0.004 (-1.19%)	0
23 Feb 2010	MYR	0.3132	0.319	0.3132	0.319	0.319	+0.008 (+2.47%)	59,114
22 Feb 2010	MYR	0.3113	0.3132	0.3113	0.3113	0.3113	+0.016 (+5.28%)	554,135
19 Feb 2010	MYR	0.3113	0.3113	0.2957	0.2957	0.2957	-0.018 (-5.59%)	51,404
18 Feb 2010	MYR	0.3132	0.3132	0.3132	0.3132	0.3132	+0.002 (+0.61%)	8,481