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
24 Oct 2007	MYR	0.4436	0.4436	0.4358	0.4358	0.4358	-0.012 (-2.59%)	111,803
23 Oct 2007	MYR	0.428	0.4474	0.428	0.4474	0.4474	+0.012 (+2.66%)	39,838
22 Oct 2007	MYR	0.4436	0.4436	0.4319	0.4358	0.4358	-0.012 (-2.59%)	156,268
19 Oct 2007	MYR	0.4474	0.4474	0.4474	0.4474	0.4474	0.0 (0.0%)	147,015
18 Oct 2007	MYR	0.4474	0.4513	0.4474	0.4474	0.4474	0.0 (0.0%)	197,905
17 Oct 2007	MYR	0.4436	0.4474	0.4436	0.4474	0.4474	0.0 (0.0%)	43,179
16 Oct 2007	MYR	0.4436	0.4474	0.4436	0.4474	0.4474	0.0 (0.0%)	46,263
12 Oct 2007	MYR	0.4436	0.4474	0.4436	0.4474	0.4474	+0.004 (+0.86%)	46,263
11 Oct 2007	MYR	0.4474	0.4513	0.4436	0.4436	0.4436	0.0 (0.0%)	34,697
10 Oct 2007	MYR	0.4474	0.4474	0.4436	0.4436	0.4436	-0.008 (-1.71%)	69,395
9 Oct 2007	MYR	0.4474	0.4513	0.4474	0.4513	0.4513	+0.004 (+0.87%)	5,397
8 Oct 2007	MYR	0.4513	0.4513	0.4474	0.4474	0.4474	0.0 (0.0%)	25,702
5 Oct 2007	MYR	0.4474	0.4474	0.4474	0.4474	0.4474	0.0 (0.0%)	101,522
4 Oct 2007	MYR	0.4474	0.4474	0.4474	0.4474	0.4474	0.0 (0.0%)	0
3 Oct 2007	MYR	0.4513	0.4513	0.4474	0.4474	0.4474	-0.012 (-2.55%)	119,771
2 Oct 2007	MYR	0.4591	0.4591	0.4552	0.4591	0.4591	0.0 (0.0%)	110,518
1 Oct 2007	MYR	0.4591	0.4591	0.4591	0.4591	0.4591	+0.004 (+0.86%)	5,140
28 Sep 2007	MYR	0.4513	0.4552	0.4513	0.4552	0.4552	+0.004 (+0.86%)	6,682
27 Sep 2007	MYR	0.4591	0.4591	0.4513	0.4513	0.4513	+0.004 (+0.87%)	122,084
26 Sep 2007	MYR	0.4513	0.4513	0.4474	0.4474	0.4474	-0.004 (-0.86%)	95,097
25 Sep 2007	MYR	0.4474	0.4552	0.4474	0.4513	0.4513	+0.004 (+0.87%)	24,416
24 Sep 2007	MYR	0.4436	0.4513	0.4436	0.4474	0.4474	0.0 (0.0%)	71,965
21 Sep 2007	MYR	0.4591	0.4591	0.4474	0.4474	0.4474	-0.004 (-0.86%)	25,702
20 Sep 2007	MYR	0.4513	0.4552	0.4513	0.4513	0.4513	+0.023 (+5.44%)	51,404
19 Sep 2007	MYR	0.463	0.463	0.428	0.428	0.428	-0.035 (-7.56%)	456,724
18 Sep 2007	MYR	0.4552	0.463	0.4552	0.463	0.463	0.0 (0.0%)	47,548
17 Sep 2007	MYR	0.4591	0.463	0.4591	0.463	0.463	0.0 (0.0%)	51,404
14 Sep 2007	MYR	0.4591	0.463	0.4591	0.463	0.463	0.0 (0.0%)	151,641
13 Sep 2007	MYR	0.463	0.463	0.4591	0.463	0.463	0.0 (0.0%)	57,829
12 Sep 2007	MYR	0.463	0.463	0.463	0.463	0.463	-0.004 (-0.84%)	12,851