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
6 Feb 2007	MYR	0.5797	0.5797	0.5681	0.5681	0.5681	-0.008 (-1.34%)	119,257
5 Feb 2007	MYR	0.5797	0.5836	0.5758	0.5758	0.5758	-0.008 (-1.34%)	114,630
2 Feb 2007	MYR	0.5875	0.5875	0.5836	0.5836	0.5836	-0.004 (-0.66%)	90,214
31 Jan 2007	MYR	0.5953	0.6031	0.5875	0.5875	0.5875	-0.004 (-0.66%)	117,972
30 Jan 2007	MYR	0.5914	0.5914	0.5875	0.5914	0.5914	0.0 (0.0%)	112,574
29 Jan 2007	MYR	0.5992	0.5992	0.5914	0.5914	0.5914	-0.008 (-1.30%)	95,097
26 Jan 2007	MYR	0.5992	0.5992	0.5914	0.5992	0.5992	0.0 (0.0%)	141,875
25 Jan 2007	MYR	0.5992	0.5992	0.5953	0.5992	0.5992	0.0 (0.0%)	375,249
24 Jan 2007	MYR	0.6031	0.6031	0.5797	0.5992	0.5992	-0.004 (-0.65%)	429,480
23 Jan 2007	MYR	0.5992	0.607	0.5992	0.6031	0.6031	+0.004 (+0.65%)	235,687
22 Jan 2007	MYR	0.6031	0.607	0.5992	0.5992	0.5992	-0.004 (-0.65%)	270,385
19 Jan 2007	MYR	0.607	0.607	0.5992	0.6031	0.6031	-0.004 (-0.64%)	232,089
18 Jan 2007	MYR	0.5992	0.607	0.5992	0.607	0.607	+0.004 (+0.65%)	334,126
17 Jan 2007	MYR	0.6031	0.607	0.5914	0.6031	0.6031	0.0 (0.0%)	354,430
16 Jan 2007	MYR	0.5797	0.6147	0.5797	0.6031	0.6031	+0.023 (+4.04%)	891,088
15 Jan 2007	MYR	0.5758	0.5875	0.5758	0.5797	0.5797	+0.008 (+1.36%)	199,447
12 Jan 2007	MYR	0.5836	0.5836	0.5719	0.5719	0.5719	-0.012 (-2.00%)	386,301
11 Jan 2007	MYR	0.5875	0.5875	0.5836	0.5836	0.5836	0.0 (0.0%)	19,790
10 Jan 2007	MYR	0.5914	0.5914	0.5836	0.5836	0.5836	-0.008 (-1.32%)	157,296
9 Jan 2007	MYR	0.5914	0.5914	0.5914	0.5914	0.5914	-0.004 (-0.66%)	298,914
8 Jan 2007	MYR	0.5953	0.5992	0.5914	0.5953	0.5953	0.0 (0.0%)	90,214
5 Jan 2007	MYR	0.5914	0.5953	0.5914	0.5953	0.5953	0.0 (0.0%)	263,188
4 Jan 2007	MYR	0.6031	0.6031	0.5875	0.5953	0.5953	-0.008 (-1.29%)	236,715
3 Jan 2007	MYR	0.5603	0.6031	0.5603	0.6031	0.6031	+0.047 (+8.39%)	684,187
29 Dec 2006	MYR	0.5447	0.5603	0.5447	0.5564	0.5564	+0.004 (+0.71%)	174,259
28 Dec 2006	MYR	0.5447	0.5525	0.533	0.5525	0.5525	-0.008 (-1.39%)	73,764
27 Dec 2006	MYR	0.5603	0.5603	0.5214	0.5603	0.5603	+0.016 (+2.86%)	257,277
26 Dec 2006	MYR	0.5681	0.5681	0.533	0.5447	0.5447	+0.019 (+3.69%)	11,565
25 Dec 2006	MYR	0.5253	0.5253	0.5253	0.5253	0.5253	0.0 (0.0%)	0
22 Dec 2006	MYR	0.5214	0.5253	0.5214	0.5253	0.5253	+0.008 (+1.51%)	483,197