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
18 Jun 2007	MYR	0.5408	0.5447	0.5291	0.5291	0.5291	-0.004 (-0.73%)	614,534
15 Jun 2007	MYR	0.533	0.5369	0.533	0.533	0.533	0.0 (0.0%)	421,255
14 Jun 2007	MYR	0.5369	0.5369	0.533	0.533	0.533	-0.004 (-0.73%)	223,607
13 Jun 2007	MYR	0.5369	0.5369	0.5291	0.5369	0.5369	+0.004 (+0.73%)	336,696
12 Jun 2007	MYR	0.5525	0.5525	0.533	0.533	0.533	-0.019 (-3.53%)	440,789
11 Jun 2007	MYR	0.5408	0.5836	0.5408	0.5525	0.5525	+0.012 (+2.16%)	778,770
8 Jun 2007	MYR	0.5253	0.5408	0.5253	0.5408	0.5408	+0.019 (+3.72%)	230,032
7 Jun 2007	MYR	0.5214	0.5291	0.5214	0.5214	0.5214	+0.004 (+0.75%)	215,125
6 Jun 2007	MYR	0.5175	0.5253	0.5136	0.5175	0.5175	+0.004 (+0.76%)	209,471
5 Jun 2007	MYR	0.5136	0.5136	0.5136	0.5136	0.5136	+0.004 (+0.77%)	64,255
4 Jun 2007	MYR	0.5097	0.5136	0.5097	0.5097	0.5097	0.0 (0.0%)	105,892
1 Jun 2007	MYR	0.5058	0.5175	0.5058	0.5097	0.5097	0.0 (0.0%)	324,359
31 May 2007	MYR	0.5408	0.5408	0.5058	0.5097	0.5097	0.0 (0.0%)	326,415
30 May 2007	MYR	0.5175	0.5214	0.5097	0.5097	0.5097	-0.016 (-2.97%)	102,808
29 May 2007	MYR	0.5253	0.5253	0.5175	0.5253	0.5253	0.0 (0.0%)	29,557
28 May 2007	MYR	0.5097	0.533	0.5097	0.5253	0.5253	+0.016 (+3.06%)	119,514
25 May 2007	MYR	0.5097	0.5136	0.5058	0.5097	0.5097	0.0 (0.0%)	128,510
24 May 2007	MYR	0.5175	0.5175	0.5097	0.5097	0.5097	-0.012 (-2.24%)	61,684
23 May 2007	MYR	0.5214	0.5214	0.5175	0.5214	0.5214	+0.004 (+0.75%)	143,931
22 May 2007	MYR	0.5175	0.5175	0.5175	0.5175	0.5175	+0.008 (+1.53%)	79,676
21 May 2007	MYR	0.5253	0.5253	0.5097	0.5097	0.5097	-0.016 (-2.97%)	262,674
18 May 2007	MYR	0.5214	0.5253	0.5214	0.5253	0.5253	0.0 (0.0%)	87
17 May 2007	MYR	0.5214	0.5253	0.5214	0.5253	0.5253	0.0 (0.0%)	89,699
16 May 2007	MYR	0.533	0.5369	0.5253	0.5253	0.5253	+0.004 (+0.75%)	737,133
15 May 2007	MYR	0.5175	0.5253	0.5175	0.5214	0.5214	+0.008 (+1.52%)	671,593
14 May 2007	MYR	0.5253	0.5253	0.5136	0.5136	0.5136	-0.008 (-1.50%)	1,160,702
11 May 2007	MYR	0.533	0.533	0.5214	0.5214	0.5214	-0.019 (-3.59%)	1,666,003
10 May 2007	MYR	0.5408	0.5408	0.5369	0.5408	0.5408	0.0 (0.0%)	1,188,460
9 May 2007	MYR	0.5447	0.5447	0.5369	0.5408	0.5408	+0.004 (+0.73%)	629,184
8 May 2007	MYR	0.5486	0.5486	0.5369	0.5369	0.5369	0.0 (0.0%)	812,183