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
16 Jul 2013	MYR	0.6342	0.6342	0.6264	0.6342	0.6342	-0.027 (-4.11%)	65,797
15 Jul 2013	MYR	0.6653	0.6653	0.6614	0.6614	0.6614	0.0 (0.0%)	362,398
12 Jul 2013	MYR	0.6692	0.677	0.6614	0.6614	0.6614	-0.004 (-0.59%)	498,875
11 Jul 2013	MYR	0.6536	0.677	0.6536	0.6653	0.6653	+0.012 (+1.79%)	475,487
10 Jul 2013	MYR	0.6459	0.6536	0.6459	0.6536	0.6536	+0.008 (+1.19%)	201,246
9 Jul 2013	MYR	0.6459	0.6536	0.642	0.6459	0.6459	0.0 (0.0%)	233,117
8 Jul 2013	MYR	0.6575	0.6575	0.642	0.6459	0.6459	-0.004 (-0.60%)	197,905
5 Jul 2013	MYR	0.6498	0.6536	0.6459	0.6498	0.6498	+0.008 (+1.21%)	700,122
4 Jul 2013	MYR	0.6342	0.6459	0.6342	0.642	0.642	0.0 (0.0%)	94,583
3 Jul 2013	MYR	0.6342	0.6498	0.6342	0.642	0.642	+0.012 (+1.86%)	52,689
2 Jul 2013	MYR	0.6342	0.6342	0.6303	0.6303	0.6303	0.0 (0.0%)	192,765
1 Jul 2013	MYR	0.6342	0.6381	0.6303	0.6303	0.6303	-0.008 (-1.22%)	295,573
28 Jun 2013	MYR	0.642	0.6459	0.6381	0.6381	0.6381	0.0 (0.0%)	277,067
27 Jun 2013	MYR	0.642	0.642	0.6303	0.6381	0.6381	+0.008 (+1.24%)	149,071
26 Jun 2013	MYR	0.6303	0.6303	0.6303	0.6303	0.6303	0.0 (0.0%)	78,391
25 Jun 2013	MYR	0.6186	0.6303	0.6147	0.6303	0.6303	-0.004 (-0.61%)	154,983
24 Jun 2013	MYR	0.642	0.642	0.6264	0.6342	0.6342	-0.008 (-1.21%)	209,471
21 Jun 2013	MYR	0.6303	0.642	0.6225	0.642	0.642	+0.012 (+1.86%)	475,487
20 Jun 2013	MYR	0.642	0.6459	0.6303	0.6303	0.6303	-0.012 (-1.82%)	421,512
19 Jun 2013	MYR	0.6459	0.6459	0.6381	0.642	0.642	-0.004 (-0.60%)	396,067
18 Jun 2013	MYR	0.642	0.6459	0.6381	0.6459	0.6459	+0.008 (+1.22%)	122,084
17 Jun 2013	MYR	0.6459	0.6459	0.6381	0.6381	0.6381	-0.012 (-1.80%)	137,248
14 Jun 2013	MYR	0.642	0.6498	0.6303	0.6498	0.6498	+0.008 (+1.21%)	471,888
13 Jun 2013	MYR	0.6575	0.6575	0.6381	0.642	0.642	-0.015 (-2.36%)	431,279
12 Jun 2013	MYR	0.6575	0.6614	0.6536	0.6575	0.6575	+0.004 (+0.60%)	261,389
11 Jun 2013	MYR	0.6575	0.6848	0.6536	0.6536	0.6536	0.0 (0.0%)	797,276
10 Jun 2013	MYR	0.642	0.6575	0.642	0.6536	0.6536	+0.015 (+2.43%)	678,532
7 Jun 2013	MYR	0.6498	0.6498	0.6381	0.6381	0.6381	-0.008 (-1.21%)	107,948
6 Jun 2013	MYR	0.6381	0.6459	0.6342	0.6459	0.6459	+0.008 (+1.22%)	307,138
5 Jun 2013	MYR	0.6459	0.6459	0.6303	0.6381	0.6381	+0.008 (+1.24%)	341,322