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
18 Aug 2009	MYR	0.3074	0.3152	0.3074	0.3132	0.3132	-0.018 (-5.29%)	195,335
17 Aug 2009	MYR	0.321	0.3307	0.319	0.3307	0.3307	+0.004 (+1.19%)	65,540
14 Aug 2009	MYR	0.3268	0.3268	0.3229	0.3268	0.3268	+0.004 (+1.21%)	237,486
13 Aug 2009	MYR	0.3074	0.3307	0.2996	0.3229	0.3229	+0.023 (+7.78%)	626,871
12 Aug 2009	MYR	0.2918	0.2996	0.284	0.2996	0.2996	-0.012 (-3.76%)	190,451
11 Aug 2009	MYR	0.284	0.3113	0.284	0.3113	0.3113	+0.029 (+10.35%)	13,108
10 Aug 2009	MYR	0.2801	0.2821	0.2801	0.2821	0.2821	+0.006 (+2.14%)	35,982
7 Aug 2009	MYR	0.2918	0.2918	0.2762	0.2762	0.2762	+0.004 (+1.40%)	0
6 Aug 2009	MYR	0.2918	0.2918	0.2724	0.2724	0.2724	-0.008 (-2.75%)	0
5 Aug 2009	MYR	0.2879	0.2879	0.2801	0.2801	0.2801	-0.004 (-1.37%)	154,212
4 Aug 2009	MYR	0.284	0.2879	0.284	0.284	0.284	0.0 (0.0%)	100,237
3 Aug 2009	MYR	0.2801	0.284	0.2724	0.284	0.284	+0.015 (+5.77%)	66,054
31 Jul 2009	MYR	0.2724	0.2724	0.2685	0.2685	0.2685	-0.004 (-1.43%)	172,974
30 Jul 2009	MYR	0.2743	0.2743	0.2724	0.2724	0.2724	0.0 (0.0%)	205,616
29 Jul 2009	MYR	0.2801	0.284	0.2724	0.2724	0.2724	-0.004 (-1.38%)	122,855
28 Jul 2009	MYR	0.2762	0.2762	0.2724	0.2762	0.2762	+0.004 (+1.40%)	285,292
27 Jul 2009	MYR	0.2724	0.2724	0.2724	0.2724	0.2724	-0.015 (-5.38%)	30,842
24 Jul 2009	MYR	0.2879	0.2879	0.2879	0.2879	0.2879	+0.012 (+4.24%)	125,939
23 Jul 2009	MYR	0.2762	0.2762	0.2762	0.2762	0.2762	0.0 (0.0%)	17,991
22 Jul 2009	MYR	0.2762	0.2762	0.2724	0.2762	0.2762	-0.008 (-2.75%)	113,859
21 Jul 2009	MYR	0.2918	0.2918	0.284	0.284	0.284	+0.004 (+1.39%)	46,263
20 Jul 2009	MYR	0.284	0.284	0.2801	0.2801	0.2801	+0.015 (+5.86%)	102,550
17 Jul 2009	MYR	0.2899	0.2899	0.2646	0.2646	0.2646	-0.008 (-2.86%)	0
16 Jul 2009	MYR	0.2899	0.2899	0.2724	0.2724	0.2724	+0.004 (+1.45%)	426,910
15 Jul 2009	MYR	0.2685	0.2685	0.2685	0.2685	0.2685	+0.004 (+1.47%)	7,453
14 Jul 2009	MYR	0.2646	0.2646	0.2646	0.2646	0.2646	0.0 (0.0%)	14,136
13 Jul 2009	MYR	0.2665	0.2665	0.2646	0.2646	0.2646	0.0 (0.0%)	46,006
10 Jul 2009	MYR	0.2879	0.2879	0.2646	0.2646	0.2646	+0.004 (+1.50%)	0
9 Jul 2009	MYR	0.2879	0.2879	0.2607	0.2607	0.2607	-0.015 (-5.61%)	0
8 Jul 2009	MYR	0.2762	0.2762	0.2762	0.2762	0.2762	-0.004 (-1.39%)	25,702