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
22 Mar 2007	MYR	0.5719	0.5719	0.5642	0.5681	0.5681	0.0 (0.0%)	234,402
21 Mar 2007	MYR	0.5681	0.5681	0.5642	0.5681	0.5681	-0.008 (-1.34%)	131,337
20 Mar 2007	MYR	0.5642	0.5758	0.5642	0.5758	0.5758	+0.008 (+1.36%)	36,239
19 Mar 2007	MYR	0.5603	0.5681	0.5603	0.5681	0.5681	-0.008 (-1.34%)	12,851
16 Mar 2007	MYR	0.5642	0.5758	0.5564	0.5758	0.5758	+0.012 (+2.06%)	79,933
15 Mar 2007	MYR	0.5797	0.5797	0.5642	0.5642	0.5642	-0.012 (-2.01%)	84,816
14 Mar 2007	MYR	0.5836	0.5836	0.5564	0.5758	0.5758	-0.008 (-1.34%)	118,743
13 Mar 2007	MYR	0.5914	0.5914	0.5642	0.5836	0.5836	+0.008 (+1.35%)	110,004
12 Mar 2007	MYR	0.5797	0.5836	0.5758	0.5758	0.5758	+0.012 (+2.06%)	212,812
9 Mar 2007	MYR	0.5797	0.5797	0.5642	0.5642	0.5642	-0.008 (-1.35%)	182,484
8 Mar 2007	MYR	0.5525	0.5719	0.5525	0.5719	0.5719	+0.015 (+2.79%)	62,455
7 Mar 2007	MYR	0.5642	0.5758	0.5525	0.5564	0.5564	+0.004 (+0.71%)	602,454
6 Mar 2007	MYR	0.5291	0.5525	0.5291	0.5525	0.5525	+0.019 (+3.66%)	821,178
5 Mar 2007	MYR	0.5564	0.5564	0.5214	0.533	0.533	-0.023 (-4.21%)	952,259
2 Mar 2007	MYR	0.5642	0.5758	0.5525	0.5564	0.5564	-0.008 (-1.38%)	962,539
1 Mar 2007	MYR	0.607	0.607	0.5642	0.5642	0.5642	-0.043 (-7.05%)	1,035,790
28 Feb 2007	MYR	0.5836	0.6147	0.5797	0.607	0.607	-0.015 (-2.49%)	1,265,566
27 Feb 2007	MYR	0.6926	0.6926	0.6225	0.6225	0.6225	-0.078 (-11.11%)	745,615
26 Feb 2007	MYR	0.7198	0.7198	0.6887	0.7003	0.7003	-0.019 (-2.71%)	383,216
23 Feb 2007	MYR	0.7042	0.7198	0.6731	0.7198	0.7198	+0.019 (+2.78%)	664,910
22 Feb 2007	MYR	0.6848	0.7081	0.6848	0.7003	0.7003	+0.015 (+2.26%)	1,143,996
21 Feb 2007	MYR	0.6147	0.6848	0.6147	0.6848	0.6848	+0.086 (+14.29%)	2,266,145
16 Feb 2007	MYR	0.607	0.6147	0.5914	0.5992	0.5992	0.0 (0.0%)	1,009,831
15 Feb 2007	MYR	0.5836	0.607	0.5836	0.5992	0.5992	+0.016 (+2.67%)	870,526
14 Feb 2007	MYR	0.5875	0.5914	0.5836	0.5836	0.5836	-0.012 (-1.97%)	552,593
13 Feb 2007	MYR	0.5836	0.5953	0.5836	0.5953	0.5953	+0.008 (+1.33%)	68,367
12 Feb 2007	MYR	0.6031	0.6031	0.5836	0.5875	0.5875	-0.012 (-1.95%)	179,914
9 Feb 2007	MYR	0.5797	0.6031	0.5797	0.5992	0.5992	+0.023 (+4.06%)	753,839
8 Feb 2007	MYR	0.5836	0.5836	0.5758	0.5758	0.5758	-0.008 (-1.34%)	267,300
7 Feb 2007	MYR	0.5758	0.5836	0.5758	0.5836	0.5836	+0.015 (+2.73%)	625,586