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
30 Jul 2007	MYR	0.5369	0.5408	0.533	0.5369	0.5369	+0.004 (+0.73%)	179,399
27 Jul 2007	MYR	0.5408	0.5447	0.5291	0.533	0.533	-0.012 (-2.15%)	565,444
26 Jul 2007	MYR	0.5681	0.5681	0.5447	0.5447	0.5447	-0.019 (-3.46%)	258,305
25 Jul 2007	MYR	0.5681	0.5758	0.5642	0.5642	0.5642	0.0 (0.0%)	272,441
24 Jul 2007	MYR	0.5642	0.5681	0.5603	0.5642	0.5642	0.0 (0.0%)	301,998
23 Jul 2007	MYR	0.5642	0.5642	0.5603	0.5642	0.5642	0.0 (0.0%)	259,590
20 Jul 2007	MYR	0.5642	0.5681	0.5642	0.5642	0.5642	0.0 (0.0%)	251,879
19 Jul 2007	MYR	0.5564	0.5642	0.5564	0.5642	0.5642	0.0 (0.0%)	288,890
18 Jul 2007	MYR	0.5642	0.5642	0.5564	0.5642	0.5642	0.0 (0.0%)	611,707
17 Jul 2007	MYR	0.5681	0.5797	0.5642	0.5642	0.5642	-0.019 (-3.32%)	156,782
16 Jul 2007	MYR	0.5797	0.5836	0.5758	0.5836	0.5836	+0.008 (+1.35%)	415,087
13 Jul 2007	MYR	0.5836	0.5836	0.5642	0.5758	0.5758	0.0 (0.0%)	692,668
12 Jul 2007	MYR	0.5681	0.5836	0.5681	0.5758	0.5758	+0.012 (+2.06%)	1,450,106
11 Jul 2007	MYR	0.5525	0.5992	0.5525	0.5642	0.5642	+0.016 (+2.84%)	1,223,672
10 Jul 2007	MYR	0.5525	0.5603	0.5486	0.5486	0.5486	-0.004 (-0.71%)	382,959
9 Jul 2007	MYR	0.5447	0.5564	0.5447	0.5525	0.5525	+0.019 (+3.66%)	151,641
6 Jul 2007	MYR	0.5408	0.5408	0.533	0.533	0.533	0.0 (0.0%)	508,642
5 Jul 2007	MYR	0.5447	0.5447	0.533	0.533	0.533	-0.012 (-2.15%)	569,042
4 Jul 2007	MYR	0.5525	0.5564	0.5447	0.5447	0.5447	-0.012 (-2.10%)	401,722
3 Jul 2007	MYR	0.5564	0.5564	0.5525	0.5564	0.5564	0.0 (0.0%)	402,236
2 Jul 2007	MYR	0.5525	0.5603	0.5525	0.5564	0.5564	-0.004 (-0.70%)	535,886
29 Jun 2007	MYR	0.5681	0.5719	0.5525	0.5603	0.5603	-0.004 (-0.69%)	838,399
28 Jun 2007	MYR	0.5564	0.5681	0.5564	0.5642	0.5642	+0.008 (+1.40%)	363,169
27 Jun 2007	MYR	0.5408	0.5564	0.5408	0.5564	0.5564	+0.016 (+2.88%)	381,674
26 Jun 2007	MYR	0.5486	0.5486	0.5369	0.5408	0.5408	-0.008 (-1.42%)	102,808
25 Jun 2007	MYR	0.5564	0.5564	0.5408	0.5486	0.5486	+0.012 (+2.18%)	120,799
22 Jun 2007	MYR	0.533	0.5369	0.533	0.5369	0.5369	0.0 (0.0%)	77,106
21 Jun 2007	MYR	0.5408	0.5408	0.5369	0.5369	0.5369	-0.004 (-0.72%)	70,680
20 Jun 2007	MYR	0.5408	0.5408	0.5369	0.5408	0.5408	+0.012 (+2.21%)	37,267
19 Jun 2007	MYR	0.5408	0.5447	0.5291	0.5291	0.5291	0.0 (0.0%)	614