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
10 Mar 2008	MYR	0.3152	0.3249	0.3152	0.3229	0.3229	-0.008 (-2.36%)	385,530
7 Mar 2008	MYR	0.3268	0.3307	0.3268	0.3307	0.3307	0.0 (0.0%)	35,982
6 Mar 2008	MYR	0.3327	0.3366	0.3307	0.3307	0.3307	-0.002 (-0.60%)	449,013
5 Mar 2008	MYR	0.3385	0.3463	0.3327	0.3327	0.3327	-0.006 (-1.71%)	563,644
4 Mar 2008	MYR	0.3346	0.3385	0.3346	0.3385	0.3385	+0.002 (+0.56%)	231,318
3 Mar 2008	MYR	0.3229	0.3735	0.3229	0.3366	0.3366	+0.018 (+5.52%)	5,947
29 Feb 2008	MYR	0.319	0.319	0.319	0.319	0.319	0.0 (0.0%)	24,930
28 Feb 2008	MYR	0.319	0.319	0.319	0.319	0.319	0.0 (0.0%)	23,131
27 Feb 2008	MYR	0.319	0.319	0.319	0.319	0.319	-0.012 (-3.54%)	12,851
26 Feb 2008	MYR	0.3307	0.3307	0.3307	0.3307	0.3307	0.0 (0.0%)	0
25 Feb 2008	MYR	0.319	0.3307	0.319	0.3307	0.3307	+0.012 (+3.67%)	69,652
22 Feb 2008	MYR	0.3152	0.319	0.3152	0.319	0.319	+0.004 (+1.21%)	48,833
21 Feb 2008	MYR	0.3152	0.3152	0.3152	0.3152	0.3152	-0.002 (-0.60%)	28,015
20 Feb 2008	MYR	0.319	0.3229	0.3171	0.3171	0.3171	-0.006 (-1.80%)	102,808
19 Feb 2008	MYR	0.3229	0.3229	0.319	0.3229	0.3229	0.0 (0.0%)	138,790
18 Feb 2008	MYR	0.3268	0.3268	0.3229	0.3229	0.3229	-0.004 (-1.19%)	127,224
15 Feb 2008	MYR	0.3268	0.3268	0.3268	0.3268	0.3268	0.0 (0.0%)	0
14 Feb 2008	MYR	0.3268	0.3268	0.3152	0.3268	0.3268	0.0 (0.0%)	51,661
13 Feb 2008	MYR	0.3307	0.3307	0.3268	0.3268	0.3268	-0.002 (-0.61%)	57,829
12 Feb 2008	MYR	0.3288	0.3288	0.3288	0.3288	0.3288	0.0 (0.0%)	0
11 Feb 2008	MYR	0.3288	0.3288	0.3288	0.3288	0.3288	0.0 (0.0%)	0
6 Feb 2008	MYR	0.3288	0.3288	0.3288	0.3288	0.3288	-0.004 (-1.17%)	13,108
5 Feb 2008	MYR	0.3327	0.3327	0.3307	0.3327	0.3327	0.0 (0.0%)	119,771
4 Feb 2008	MYR	0.3288	0.3327	0.3288	0.3327	0.3327	+0.004 (+1.19%)	346,977
31 Jan 2008	MYR	0.321	0.3288	0.321	0.3288	0.3288	+0.008 (+2.43%)	120,799
30 Jan 2008	MYR	0.319	0.3288	0.319	0.321	0.321	-0.01 (-2.93%)	573,411
29 Jan 2008	MYR	0.3307	0.3307	0.3307	0.3307	0.3307	0.0 (0.0%)	113,088
28 Jan 2008	MYR	0.3307	0.3307	0.3307	0.3307	0.3307	0.0 (0.0%)	51,404
25 Jan 2008	MYR	0.3268	0.3346	0.3268	0.3307	0.3307	+0.004 (+1.19%)	213,583
24 Jan 2008	MYR	0.3424	0.3424	0.3268	0.3268	0.3268	-0.016 (-4.56%)	261,646