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
21 Dec 2006	MYR	0.5291	0.5291	0.5175	0.5175	0.5175	-0.012 (-2.19%)	79,676
20 Dec 2006	MYR	0.5291	0.5291	0.5253	0.5291	0.5291	0.0 (0.0%)	829,917
19 Dec 2006	MYR	0.533	0.533	0.5214	0.5291	0.5291	-0.008 (-1.45%)	368,566
18 Dec 2006	MYR	0.5408	0.5408	0.5369	0.5369	0.5369	-0.004 (-0.72%)	385,530
15 Dec 2006	MYR	0.5408	0.5408	0.5369	0.5408	0.5408	+0.004 (+0.73%)	870,012
14 Dec 2006	MYR	0.533	0.5447	0.533	0.5369	0.5369	+0.004 (+0.73%)	588,575
13 Dec 2006	MYR	0.5525	0.5525	0.533	0.533	0.533	-0.019 (-3.53%)	1,127,032
12 Dec 2006	MYR	0.5681	0.5681	0.5525	0.5525	0.5525	-0.016 (-2.75%)	122,084
11 Dec 2006	MYR	0.5681	0.5719	0.5642	0.5681	0.5681	0.0 (0.0%)	227,976
8 Dec 2006	MYR	0.5642	0.5681	0.5603	0.5681	0.5681	0.0 (0.0%)	308,424
7 Dec 2006	MYR	0.5719	0.5719	0.5642	0.5681	0.5681	0.0 (0.0%)	489,880
6 Dec 2006	MYR	0.5758	0.5836	0.5642	0.5681	0.5681	-0.004 (-0.66%)	1,152,220
5 Dec 2006	MYR	0.5758	0.5758	0.5681	0.5719	0.5719	0.0 (0.0%)	321,789
4 Dec 2006	MYR	0.5836	0.5875	0.5681	0.5719	0.5719	-0.004 (-0.68%)	469,832
1 Dec 2006	MYR	0.5875	0.5875	0.5758	0.5758	0.5758	-0.012 (-1.99%)	479,342
30 Nov 2006	MYR	0.5875	0.5875	0.5836	0.5875	0.5875	0.0 (0.0%)	1,354,495
29 Nov 2006	MYR	0.5875	0.5875	0.5836	0.5875	0.5875	0.0 (0.0%)	515,839
28 Nov 2006	MYR	0.5914	0.5914	0.5797	0.5875	0.5875	-0.004 (-0.66%)	78,134
27 Nov 2006	MYR	0.5992	0.5992	0.5875	0.5914	0.5914	-0.008 (-1.30%)	295,315
24 Nov 2006	MYR	0.5953	0.5992	0.5953	0.5992	0.5992	0.0 (0.0%)	130,823
23 Nov 2006	MYR	0.5953	0.5992	0.5953	0.5992	0.5992	+0.008 (+1.32%)	521
22 Nov 2006	MYR	0.5992	0.5992	0.5914	0.5914	0.5914	-0.012 (-1.94%)	214,868
21 Nov 2006	MYR	0.6031	0.6031	0.5992	0.6031	0.6031	0.0 (0.0%)	190,708
20 Nov 2006	MYR	0.6031	0.6225	0.5953	0.6031	0.6031	0.0 (0.0%)	845,595
17 Nov 2006	MYR	0.6031	0.6031	0.5992	0.6031	0.6031	0.0 (0.0%)	635,610
16 Nov 2006	MYR	0.5914	0.6031	0.5914	0.6031	0.6031	+0.012 (+1.98%)	163,978
15 Nov 2006	MYR	0.5992	0.5992	0.5914	0.5914	0.5914	-0.012 (-1.94%)	22,360
14 Nov 2006	MYR	0.607	0.607	0.6031	0.6031	0.6031	-0.004 (-0.64%)	272,184
13 Nov 2006	MYR	0.6109	0.6109	0.5992	0.607	0.607	0.0 (0.0%)	330,527
10 Nov 2006	MYR	0.6186	0.6186	0.607	0.607	0.607	-0.008 (-1.25%)	282,979