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
27 Jul 2005	MYR	0.8093	0.8093	0.7782	0.8093	0.8093	0.0 (0.0%)	28,786
26 Jul 2005	MYR	0.8093	0.8093	0.7976	0.8093	0.8093	-0.008 (-0.95%)	36,239
25 Jul 2005	MYR	0.7898	0.8171	0.7898	0.8171	0.8171	0.0 (0.0%)	41,380
22 Jul 2005	MYR	0.8171	0.8171	0.8171	0.8171	0.8171	0.0 (0.0%)	7,710
21 Jul 2005	MYR	0.7976	0.8171	0.7937	0.8171	0.8171	-0.012 (-1.40%)	26,216
20 Jul 2005	MYR	0.7976	0.8287	0.7937	0.8287	0.8287	+0.035 (+4.41%)	42,408
19 Jul 2005	MYR	0.7859	0.7937	0.7859	0.7937	0.7937	+0.008 (+0.99%)	16,706
18 Jul 2005	MYR	0.7937	0.7937	0.7782	0.7859	0.7859	-0.012 (-1.47%)	53,974
15 Jul 2005	MYR	0.8093	0.8093	0.7782	0.7976	0.7976	0.0 (0.0%)	81,732
14 Jul 2005	MYR	0.8248	0.8248	0.7976	0.7976	0.7976	-0.031 (-3.75%)	0
13 Jul 2005	MYR	0.8248	0.8365	0.8171	0.8287	0.8287	-0.008 (-0.93%)	44,207
12 Jul 2005	MYR	0.8171	0.8365	0.8171	0.8365	0.8365	+0.027 (+3.36%)	5,654
11 Jul 2005	MYR	0.8093	0.8093	0.8015	0.8093	0.8093	0.0 (0.0%)	14,650
8 Jul 2005	MYR	0.8054	0.8093	0.8015	0.8093	0.8093	-0.004 (-0.48%)	111,032
7 Jul 2005	MYR	0.8132	0.8171	0.8093	0.8132	0.8132	-0.035 (-4.13%)	229,004
6 Jul 2005	MYR	0.8365	0.8482	0.8365	0.8482	0.8482	+0.019 (+2.35%)	10,537
5 Jul 2005	MYR	0.8248	0.8287	0.8171	0.8287	0.8287	-0.012 (-1.39%)	21,332
4 Jul 2005	MYR	0.8365	0.8404	0.8365	0.8404	0.8404	-0.004 (-0.46%)	15,678
1 Jul 2005	MYR	0.8171	0.8443	0.8171	0.8443	0.8443	+0.012 (+1.41%)	41,380
30 Jun 2005	MYR	0.8365	0.8521	0.8171	0.8326	0.8326	-0.019 (-2.29%)	72,993
29 Jun 2005	MYR	0.8482	0.8521	0.8482	0.8521	0.8521	0.0 (0.0%)	13,365
28 Jun 2005	MYR	0.821	0.8521	0.821	0.8521	0.8521	+0.004 (+0.46%)	64,512
27 Jun 2005	MYR	0.8521	0.8521	0.8482	0.8482	0.8482	-0.008 (-0.91%)	0
24 Jun 2005	MYR	0.8248	0.856	0.8248	0.856	0.856	+0.031 (+3.78%)	123,883
23 Jun 2005	MYR	0.8326	0.8365	0.8248	0.8248	0.8248	-0.012 (-1.40%)	32,127
22 Jun 2005	MYR	0.8365	0.8365	0.8248	0.8365	0.8365	+0.012 (+1.42%)	15,678
21 Jun 2005	MYR	0.8482	0.8482	0.8248	0.8248	0.8248	-0.031 (-3.64%)	13,879
20 Jun 2005	MYR	0.856	0.856	0.8482	0.856	0.856	-0.019 (-2.22%)	13,108
17 Jun 2005	MYR	0.856	0.8754	0.856	0.8754	0.8754	0.0 (0.0%)	10,280
16 Jun 2005	MYR	0.856	0.8754	0.856	0.8754	0.8754	0.0 (0.0%)	40,095