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
13 Oct 2008	MYR	0.3346	0.3366	0.3307	0.3366	0.3366	+0.004 (+1.17%)	105,121
10 Oct 2008	MYR	0.3346	0.3385	0.3307	0.3327	0.3327	-0.01 (-2.83%)	123,626
9 Oct 2008	MYR	0.3346	0.3424	0.3346	0.3424	0.3424	+0.004 (+1.15%)	64,255
8 Oct 2008	MYR	0.3346	0.3424	0.3307	0.3385	0.3385	-0.004 (-1.14%)	32,127
7 Oct 2008	MYR	0.3424	0.3424	0.3424	0.3424	0.3424	0.0 (0.0%)	12,851
6 Oct 2008	MYR	0.3385	0.3424	0.3307	0.3424	0.3424	0.0 (0.0%)	107,948
3 Oct 2008	MYR	0.3424	0.3424	0.3424	0.3424	0.3424	0.0 (0.0%)	0
30 Sep 2008	MYR	0.3307	0.3424	0.3307	0.3424	0.3424	-0.004 (-1.13%)	43,693
29 Sep 2008	MYR	0.3502	0.3502	0.3463	0.3463	0.3463	-0.004 (-1.11%)	102,808
26 Sep 2008	MYR	0.3502	0.3502	0.3502	0.3502	0.3502	0.0 (0.0%)	77,106
25 Sep 2008	MYR	0.3502	0.3502	0.3502	0.3502	0.3502	-0.019 (-5.25%)	53,974
24 Sep 2008	MYR	0.3541	0.3696	0.3502	0.3696	0.3696	+0.019 (+5.54%)	59,885
23 Sep 2008	MYR	0.3502	0.3502	0.3502	0.3502	0.3502	0.0 (0.0%)	49,090
22 Sep 2008	MYR	0.3502	0.3502	0.3502	0.3502	0.3502	-0.015 (-4.24%)	48,833
19 Sep 2008	MYR	0.3463	0.3657	0.3463	0.3657	0.3657	+0.035 (+10.58%)	20,818
18 Sep 2008	MYR	0.3307	0.3307	0.3307	0.3307	0.3307	0.0 (0.0%)	28,272
17 Sep 2008	MYR	0.3307	0.3307	0.3307	0.3307	0.3307	-0.054 (-14.15%)	53,460
16 Sep 2008	MYR	0.3307	0.3852	0.3307	0.3852	0.3852	+0.039 (+11.23%)	110,518
15 Sep 2008	MYR	0.3716	0.3716	0.3463	0.3463	0.3463	-0.039 (-10.10%)	224,892
12 Sep 2008	MYR	0.3852	0.3852	0.3852	0.3852	0.3852	0.0 (0.0%)	0
11 Sep 2008	MYR	0.3502	0.3852	0.3502	0.3852	0.3852	+0.027 (+7.60%)	90,214
10 Sep 2008	MYR	0.358	0.358	0.358	0.358	0.358	-0.019 (-5.14%)	25,702
9 Sep 2008	MYR	0.358	0.3774	0.358	0.3774	0.3774	+0.019 (+5.42%)	25,959
8 Sep 2008	MYR	0.358	0.358	0.358	0.358	0.358	-0.027 (-7.06%)	12,851
5 Sep 2008	MYR	0.3852	0.3852	0.3852	0.3852	0.3852	0.0 (0.0%)	0
4 Sep 2008	MYR	0.358	0.3852	0.358	0.3852	0.3852	+0.027 (+7.60%)	23,131
3 Sep 2008	MYR	0.3463	0.358	0.3463	0.358	0.358	-0.031 (-7.99%)	38,810
2 Sep 2008	MYR	0.3891	0.3891	0.3891	0.3891	0.3891	0.0 (0.0%)	0
1 Sep 2008	MYR	0.3891	0.3891	0.3891	0.3891	0.3891	0.0 (0.0%)	0
29 Aug 2008	MYR	0.3502	0.3891	0.3502	0.3891	0.3891	+0.058 (+17.66%)	9,766