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 Oct 2009	MYR	0.3015	0.3268	0.3015	0.3268	0.3268	+0.019 (+6.31%)	52,946
1 Oct 2009	MYR	0.3268	0.3268	0.3074	0.3074	0.3074	0.0 (0.0%)	0
30 Sep 2009	MYR	0.319	0.319	0.3074	0.3074	0.3074	+0.016 (+5.35%)	0
29 Sep 2009	MYR	0.3268	0.3268	0.2918	0.2918	0.2918	0.0 (0.0%)	0
28 Sep 2009	MYR	0.3249	0.3249	0.2918	0.2918	0.2918	-0.035 (-10.71%)	0
25 Sep 2009	MYR	0.3229	0.3268	0.3229	0.3268	0.3268	0.0 (0.0%)	33,412
24 Sep 2009	MYR	0.3229	0.3268	0.3229	0.3268	0.3268	+0.004 (+1.21%)	46,263
23 Sep 2009	MYR	0.3229	0.3229	0.319	0.3229	0.3229	0.0 (0.0%)	136,220
18 Sep 2009	MYR	0.3229	0.3229	0.3229	0.3229	0.3229	+0.008 (+2.44%)	51,404
17 Sep 2009	MYR	0.3152	0.3229	0.3152	0.3152	0.3152	0.0 (0.0%)	28,272
16 Sep 2009	MYR	0.3152	0.3152	0.3152	0.3152	0.3152	0.0 (0.0%)	87,386
15 Sep 2009	MYR	0.319	0.319	0.3152	0.3152	0.3152	-0.004 (-1.19%)	141,361
14 Sep 2009	MYR	0.319	0.319	0.3152	0.319	0.319	0.0 (0.0%)	362,398
11 Sep 2009	MYR	0.3132	0.3249	0.3132	0.319	0.319	+0.006 (+1.85%)	204,073
10 Sep 2009	MYR	0.3132	0.3132	0.3132	0.3132	0.3132	0.0 (0.0%)	15,421
9 Sep 2009	MYR	0.3132	0.3132	0.3132	0.3132	0.3132	-0.012 (-3.60%)	64,255
8 Sep 2009	MYR	0.3268	0.3268	0.3229	0.3249	0.3249	-0.002 (-0.58%)	141,361
7 Sep 2009	MYR	0.319	0.3268	0.319	0.3268	0.3268	+0.027 (+9.08%)	140,075
4 Sep 2009	MYR	0.3268	0.3268	0.2996	0.2996	0.2996	-0.019 (-6.08%)	0
3 Sep 2009	MYR	0.3035	0.319	0.3035	0.319	0.319	+0.015 (+5.11%)	131,080
2 Sep 2009	MYR	0.3035	0.3035	0.3035	0.3035	0.3035	0.0 (0.0%)	25,702
1 Sep 2009	MYR	0.3035	0.3035	0.3035	0.3035	0.3035	0.0 (0.0%)	59,114
28 Aug 2009	MYR	0.3035	0.3035	0.3035	0.3035	0.3035	0.0 (0.0%)	5,140
27 Aug 2009	MYR	0.3035	0.3035	0.3035	0.3035	0.3035	0.0 (0.0%)	25,702
26 Aug 2009	MYR	0.3152	0.3152	0.3035	0.3035	0.3035	-0.015 (-4.86%)	25,959
25 Aug 2009	MYR	0.2762	0.319	0.2762	0.319	0.319	+0.004 (+1.21%)	42,151
24 Aug 2009	MYR	0.3152	0.3152	0.3152	0.3152	0.3152	+0.031 (+10.99%)	38,553
21 Aug 2009	MYR	0.321	0.321	0.284	0.284	0.284	0.0 (0.0%)	0
20 Aug 2009	MYR	0.3113	0.3113	0.284	0.284	0.284	-0.031 (-9.90%)	0
19 Aug 2009	MYR	0.3152	0.3152	0.3152	0.3152	0.3152	+0.002 (+0.64%)	20,561