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
8 Sep 2005	MYR	0.7587	0.7587	0.7509	0.7587	0.7587	0.0 (0.0%)	28,529
7 Sep 2005	MYR	0.7587	0.7665	0.7587	0.7587	0.7587	+0.035 (+4.84%)	3,341
6 Sep 2005	MYR	0.7548	0.7548	0.7237	0.7237	0.7237	-0.035 (-4.61%)	0
5 Sep 2005	MYR	0.7509	0.7587	0.7509	0.7587	0.7587	-0.008 (-1.02%)	21,332
2 Sep 2005	MYR	0.7587	0.7665	0.7509	0.7665	0.7665	-0.004 (-0.51%)	8,995
1 Sep 2005	MYR	0.7587	0.7704	0.7587	0.7704	0.7704	-0.004 (-0.50%)	18,248
30 Aug 2005	MYR	0.7626	0.7743	0.7626	0.7743	0.7743	0.0 (0.0%)	68,367
29 Aug 2005	MYR	0.7743	0.7782	0.7704	0.7743	0.7743	+0.004 (+0.51%)	127,995
26 Aug 2005	MYR	0.7782	0.7782	0.7704	0.7704	0.7704	-0.008 (-1.00%)	0
25 Aug 2005	MYR	0.7704	0.7782	0.7665	0.7782	0.7782	-0.004 (-0.49%)	11,822
24 Aug 2005	MYR	0.7859	0.7859	0.782	0.782	0.782	-0.004 (-0.50%)	128,767
23 Aug 2005	MYR	0.7859	0.7859	0.7782	0.7859	0.7859	0.0 (0.0%)	108,462
22 Aug 2005	MYR	0.7665	0.7859	0.7665	0.7859	0.7859	0.0 (0.0%)	18,248
19 Aug 2005	MYR	0.7704	0.7859	0.7704	0.7859	0.7859	-0.004 (-0.49%)	64,512
18 Aug 2005	MYR	0.7782	0.7898	0.7782	0.7898	0.7898	+0.012 (+1.49%)	13,108
17 Aug 2005	MYR	0.7937	0.7937	0.7782	0.7782	0.7782	-0.015 (-1.95%)	0
16 Aug 2005	MYR	0.782	0.7937	0.7782	0.7937	0.7937	-0.004 (-0.49%)	50,118
15 Aug 2005	MYR	0.7704	0.7976	0.7665	0.7976	0.7976	+0.027 (+3.53%)	4,112
12 Aug 2005	MYR	0.782	0.782	0.7704	0.7704	0.7704	-0.012 (-1.48%)	128,767
11 Aug 2005	MYR	0.782	0.782	0.7782	0.782	0.782	0.0 (0.0%)	61,684
10 Aug 2005	MYR	0.7898	0.7898	0.782	0.782	0.782	-0.016 (-1.96%)	33,412
9 Aug 2005	MYR	0.8015	0.8015	0.7976	0.7976	0.7976	-0.008 (-0.97%)	57,829
8 Aug 2005	MYR	0.8015	0.8054	0.8015	0.8054	0.8054	0.0 (0.0%)	109,233
5 Aug 2005	MYR	0.7937	0.8054	0.7898	0.8054	0.8054	+0.012 (+1.47%)	51,404
4 Aug 2005	MYR	0.7898	0.7976	0.7898	0.7937	0.7937	-0.004 (-0.49%)	26,216
3 Aug 2005	MYR	0.7976	0.7976	0.7898	0.7976	0.7976	-0.004 (-0.49%)	43,693
2 Aug 2005	MYR	0.7976	0.8015	0.7976	0.8015	0.8015	-0.008 (-0.96%)	27,244
1 Aug 2005	MYR	0.782	0.8093	0.782	0.8093	0.8093	0.0 (0.0%)	10,537
29 Jul 2005	MYR	0.8093	0.8093	0.8054	0.8093	0.8093	+0.012 (+1.47%)	282,722
28 Jul 2005	MYR	0.7976	0.8015	0.7898	0.7976	0.7976	-0.012 (-1.45%)	56,801