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
17 Feb 2010	MYR	0.319	0.319	0.3113	0.3113	0.3113	0.0 (0.0%)	0
12 Feb 2010	MYR	0.3307	0.3307	0.3113	0.3113	0.3113	+0.004 (+1.27%)	0
11 Feb 2010	MYR	0.3074	0.3074	0.3074	0.3074	0.3074	0.0 (0.0%)	19,276
10 Feb 2010	MYR	0.3074	0.3074	0.3074	0.3074	0.3074	-0.015 (-4.80%)	15,421
9 Feb 2010	MYR	0.3113	0.3229	0.3113	0.3229	0.3229	+0.012 (+3.73%)	79,933
8 Feb 2010	MYR	0.3113	0.3113	0.3113	0.3113	0.3113	-0.019 (-5.87%)	15,421
5 Feb 2010	MYR	0.3113	0.3307	0.3113	0.3307	0.3307	+0.018 (+5.59%)	53,974
4 Feb 2010	MYR	0.3229	0.3229	0.3132	0.3132	0.3132	+0.002 (+0.61%)	665,167
3 Feb 2010	MYR	0.3132	0.3152	0.3113	0.3113	0.3113	0.0 (0.0%)	330,270
2 Feb 2010	MYR	0.319	0.319	0.3113	0.3113	0.3113	-0.006 (-1.83%)	110,518
29 Jan 2010	MYR	0.3268	0.3268	0.3171	0.3171	0.3171	+0.002 (+0.60%)	0
28 Jan 2010	MYR	0.3288	0.3288	0.3152	0.3152	0.3152	-0.002 (-0.60%)	0
27 Jan 2010	MYR	0.3288	0.3288	0.3171	0.3171	0.3171	-0.018 (-5.23%)	0
26 Jan 2010	MYR	0.3229	0.3385	0.3229	0.3346	0.3346	+0.023 (+7.48%)	82,246
25 Jan 2010	MYR	0.3132	0.3132	0.3113	0.3113	0.3113	-0.002 (-0.61%)	102,808
22 Jan 2010	MYR	0.3171	0.319	0.3132	0.3132	0.3132	-0.004 (-1.23%)	136,991
21 Jan 2010	MYR	0.319	0.319	0.3171	0.3171	0.3171	-0.004 (-1.21%)	84,302
20 Jan 2010	MYR	0.3229	0.3229	0.319	0.321	0.321	-0.01 (-2.93%)	167,063
19 Jan 2010	MYR	0.3152	0.3307	0.3152	0.3307	0.3307	+0.019 (+6.23%)	30,842
18 Jan 2010	MYR	0.3152	0.3152	0.3113	0.3113	0.3113	-0.002 (-0.61%)	128,510
15 Jan 2010	MYR	0.3132	0.3132	0.3132	0.3132	0.3132	0.0 (0.0%)	3,855
14 Jan 2010	MYR	0.3152	0.3152	0.3113	0.3132	0.3132	+0.002 (+0.61%)	149,071
13 Jan 2010	MYR	0.3113	0.3113	0.3113	0.3113	0.3113	0.0 (0.0%)	12,851
12 Jan 2010	MYR	0.3074	0.3113	0.3074	0.3113	0.3113	-0.031 (-9.08%)	65,540
11 Jan 2010	MYR	0.3035	0.3424	0.2957	0.3424	0.3424	+0.039 (+12.82%)	261,903
8 Jan 2010	MYR	0.3035	0.3035	0.3035	0.3035	0.3035	0.0 (0.0%)	77,106
7 Jan 2010	MYR	0.3113	0.3113	0.3035	0.3035	0.3035	+0.004 (+1.30%)	53,974
6 Jan 2010	MYR	0.2996	0.2996	0.2996	0.2996	0.2996	0.0 (0.0%)	106,149
5 Jan 2010	MYR	0.3035	0.3035	0.2996	0.2996	0.2996	-0.004 (-1.29%)	112,831
4 Jan 2010	MYR	0.2996	0.3035	0.2957	0.3035	0.3035	+0.004 (+1.30%)	127,481