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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jul 2009	MYR	0.2801	0.2801	0.2801	0.2801	0.2801	-0.008 (-2.71%)	8,995
6 Jul 2009	MYR	0.2879	0.2879	0.2879	0.2879	0.2879	+0.019 (+7.23%)	25,702
3 Jul 2009	MYR	0.2879	0.2879	0.2685	0.2685	0.2685	-0.004 (-1.43%)	0
2 Jul 2009	MYR	0.2724	0.2724	0.2724	0.2724	0.2724	-0.004 (-1.38%)	209,471
1 Jul 2009	MYR	0.2918	0.2918	0.2762	0.2762	0.2762	0.0 (0.0%)	0
30 Jun 2009	MYR	0.2899	0.2899	0.2762	0.2762	0.2762	-0.014 (-4.73%)	0
29 Jun 2009	MYR	0.2918	0.2918	0.2879	0.2899	0.2899	+0.014 (+4.96%)	51,404
26 Jun 2009	MYR	0.2743	0.2782	0.2743	0.2762	0.2762	+0.004 (+1.40%)	349,547
25 Jun 2009	MYR	0.2801	0.2801	0.2724	0.2724	0.2724	0.0 (0.0%)	232,089
24 Jun 2009	MYR	0.2724	0.2821	0.2724	0.2724	0.2724	-0.01 (-3.44%)	231,318
23 Jun 2009	MYR	0.2821	0.2821	0.2821	0.2821	0.2821	-0.01 (-3.32%)	17,991
22 Jun 2009	MYR	0.2918	0.2918	0.2918	0.2918	0.2918	+0.014 (+4.89%)	7,710
19 Jun 2009	MYR	0.2899	0.2899	0.2782	0.2782	0.2782	0.0 (0.0%)	17,991
18 Jun 2009	MYR	0.2782	0.286	0.2782	0.2782	0.2782	-0.006 (-2.04%)	51,404
17 Jun 2009	MYR	0.284	0.284	0.284	0.284	0.284	+0.012 (+4.26%)	25,702
16 Jun 2009	MYR	0.286	0.286	0.2724	0.2724	0.2724	-0.008 (-2.75%)	41,380
15 Jun 2009	MYR	0.2801	0.2801	0.2801	0.2801	0.2801	+0.006 (+2.11%)	64,255
12 Jun 2009	MYR	0.2879	0.2996	0.2724	0.2743	0.2743	-0.014 (-4.72%)	306,881
11 Jun 2009	MYR	0.2996	0.2996	0.286	0.2879	0.2879	-0.012 (-3.91%)	41,123
10 Jun 2009	MYR	0.2918	0.2996	0.2918	0.2996	0.2996	+0.008 (+2.67%)	44,978
9 Jun 2009	MYR	0.2918	0.2918	0.2918	0.2918	0.2918	-0.004 (-1.32%)	41,123
8 Jun 2009	MYR	0.2821	0.2957	0.2821	0.2957	0.2957	+0.016 (+5.57%)	94,069
5 Jun 2009	MYR	0.2801	0.2801	0.2801	0.2801	0.2801	+0.004 (+1.41%)	30,842
4 Jun 2009	MYR	0.2724	0.2762	0.2724	0.2762	0.2762	+0.004 (+1.40%)	17,991
3 Jun 2009	MYR	0.2724	0.2724	0.2724	0.2724	0.2724	0.0 (0.0%)	77,106
2 Jun 2009	MYR	0.2762	0.2762	0.2724	0.2724	0.2724	-0.014 (-4.76%)	213,326
1 Jun 2009	MYR	0.2724	0.286	0.2724	0.286	0.286	+0.014 (+4.99%)	78,134
29 May 2009	MYR	0.2918	0.2918	0.2724	0.2724	0.2724	-0.008 (-2.75%)	0
28 May 2009	MYR	0.2801	0.2801	0.2801	0.2801	0.2801	0.0 (0.0%)	25,702
27 May 2009	MYR	0.2801	0.2801	0.2801	0.2801	0.2801	0.0 (0.0%)	26,987