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
4 Jun 2013	MYR	0.6264	0.6342	0.6225	0.6303	0.6303	+0.004 (+0.62%)	250,080
3 Jun 2013	MYR	0.6575	0.6575	0.6225	0.6264	0.6264	-0.043 (-6.40%)	1,134,229
31 May 2013	MYR	0.6809	0.6887	0.6303	0.6692	0.6692	-0.027 (-3.91%)	939,408
30 May 2013	MYR	0.6926	0.6964	0.6809	0.6964	0.6964	0.0 (0.0%)	197,134
29 May 2013	MYR	0.7081	0.7081	0.6964	0.6964	0.6964	-0.016 (-2.19%)	181,199
28 May 2013	MYR	0.6887	0.7198	0.6887	0.712	0.712	+0.019 (+2.80%)	584,206
27 May 2013	MYR	0.6536	0.7003	0.6498	0.6926	0.6926	+0.039 (+5.97%)	309,966
23 May 2013	MYR	0.6614	0.6614	0.6536	0.6536	0.6536	-0.027 (-4.01%)	390,670
22 May 2013	MYR	0.6926	0.6964	0.6809	0.6809	0.6809	-0.019 (-2.77%)	529,975
21 May 2013	MYR	0.7042	0.7081	0.6926	0.7003	0.7003	-0.004 (-0.55%)	1,023,710
20 May 2013	MYR	0.6809	0.7081	0.6809	0.7042	0.7042	+0.023 (+3.42%)	1,542,634
17 May 2013	MYR	0.6225	0.6809	0.6225	0.6809	0.6809	+0.051 (+8.03%)	483,197
16 May 2013	MYR	0.642	0.642	0.6225	0.6303	0.6303	-0.004 (-0.61%)	448,499
15 May 2013	MYR	0.6147	0.6381	0.6147	0.6342	0.6342	+0.019 (+3.17%)	693,954
14 May 2013	MYR	0.6225	0.6264	0.6109	0.6147	0.6147	-0.004 (-0.63%)	543,597
13 May 2013	MYR	0.6031	0.6186	0.6031	0.6186	0.6186	+0.012 (+1.91%)	640,750
10 May 2013	MYR	0.5758	0.6109	0.5719	0.607	0.607	+0.023 (+4.01%)	659,513
9 May 2013	MYR	0.5564	0.5836	0.5564	0.5836	0.5836	+0.027 (+4.89%)	312,022
8 May 2013	MYR	0.5642	0.5642	0.5564	0.5564	0.5564	-0.008 (-1.38%)	68,110
7 May 2013	MYR	0.5447	0.5642	0.5447	0.5642	0.5642	+0.019 (+3.58%)	57,829
6 May 2013	MYR	0.5369	0.5564	0.5369	0.5447	0.5447	+0.012 (+2.20%)	298,914
3 May 2013	MYR	0.533	0.5486	0.533	0.533	0.533	-0.008 (-1.44%)	193,536
2 May 2013	MYR	0.5369	0.5408	0.5369	0.5408	0.5408	0.0 (0.0%)	78,391
30 Apr 2013	MYR	0.5486	0.5486	0.5408	0.5408	0.5408	-0.008 (-1.42%)	257,020
29 Apr 2013	MYR	0.5486	0.5486	0.5486	0.5486	0.5486	-0.004 (-0.71%)	121,570
26 Apr 2013	MYR	0.5525	0.5525	0.5525	0.5525	0.5525	-0.008 (-1.39%)	5,911
25 Apr 2013	MYR	0.5525	0.5603	0.5525	0.5603	0.5603	+0.008 (+1.41%)	65,026
24 Apr 2013	MYR	0.5525	0.5525	0.5486	0.5525	0.5525	0.0 (0.0%)	133,650
23 Apr 2013	MYR	0.5525	0.5525	0.5525	0.5525	0.5525	0.0 (0.0%)	8,995
22 Apr 2013	MYR	0.5525	0.5525	0.5525	0.5525	0.5525	+0.004 (+0.71%)	38,553