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
19 Apr 2013	MYR	0.5486	0.5486	0.5486	0.5486	0.5486	-0.023 (-4.07%)	8,481
18 Apr 2013	MYR	0.5719	0.5719	0.5719	0.5719	0.5719	0.0 (0.0%)	0
17 Apr 2013	MYR	0.5603	0.5719	0.5525	0.5719	0.5719	+0.012 (+2.07%)	65,540
16 Apr 2013	MYR	0.5603	0.5603	0.5603	0.5603	0.5603	+0.008 (+1.41%)	514
15 Apr 2013	MYR	0.5603	0.5603	0.5525	0.5525	0.5525	-0.008 (-1.39%)	121,056
12 Apr 2013	MYR	0.5603	0.5603	0.5564	0.5603	0.5603	0.0 (0.0%)	49,604
11 Apr 2013	MYR	0.5642	0.5642	0.5603	0.5603	0.5603	0.0 (0.0%)	118,229
10 Apr 2013	MYR	0.5719	0.5758	0.5603	0.5603	0.5603	-0.012 (-2.03%)	567,757
9 Apr 2013	MYR	0.5758	0.5758	0.5681	0.5719	0.5719	-0.004 (-0.68%)	195,335
8 Apr 2013	MYR	0.5719	0.5758	0.5603	0.5758	0.5758	0.0 (0.0%)	800,360
5 Apr 2013	MYR	0.5525	0.5758	0.5486	0.5758	0.5758	+0.031 (+5.71%)	702,692
4 Apr 2013	MYR	0.5447	0.5447	0.5408	0.5447	0.5447	0.0 (0.0%)	279,123
3 Apr 2013	MYR	0.5447	0.5447	0.5408	0.5447	0.5447	-0.008 (-1.41%)	468,547
2 Apr 2013	MYR	0.5486	0.5564	0.5447	0.5525	0.5525	0.0 (0.0%)	217,952
1 Apr 2013	MYR	0.5408	0.5525	0.5369	0.5525	0.5525	+0.012 (+2.16%)	289,404
29 Mar 2013	MYR	0.5447	0.5447	0.533	0.5408	0.5408	0.0 (0.0%)	259,847
28 Mar 2013	MYR	0.5253	0.5408	0.5253	0.5408	0.5408	+0.015 (+2.95%)	24,673
27 Mar 2013	MYR	0.5253	0.5291	0.5253	0.5253	0.5253	0.0 (0.0%)	46,263
26 Mar 2013	MYR	0.5214	0.5253	0.5214	0.5253	0.5253	+0.008 (+1.51%)	67,596
25 Mar 2013	MYR	0.5175	0.5214	0.5175	0.5175	0.5175	-0.004 (-0.75%)	62,455
22 Mar 2013	MYR	0.5214	0.5214	0.5175	0.5214	0.5214	0.0 (0.0%)	110,518
21 Mar 2013	MYR	0.5214	0.5214	0.5214	0.5214	0.5214	0.0 (0.0%)	51,404
20 Mar 2013	MYR	0.5136	0.5214	0.5136	0.5214	0.5214	+0.008 (+1.52%)	60,399
19 Mar 2013	MYR	0.5136	0.5136	0.5136	0.5136	0.5136	0.0 (0.0%)	0
18 Mar 2013	MYR	0.5175	0.5175	0.5136	0.5136	0.5136	-0.008 (-1.50%)	141,361
15 Mar 2013	MYR	0.5175	0.5214	0.5175	0.5214	0.5214	0.0 (0.0%)	620,703
14 Mar 2013	MYR	0.5175	0.5214	0.5175	0.5214	0.5214	0.0 (0.0%)	89,957
13 Mar 2013	MYR	0.5214	0.5214	0.5175	0.5214	0.5214	0.0 (0.0%)	444,901
12 Mar 2013	MYR	0.5214	0.5253	0.5214	0.5214	0.5214	0.0 (0.0%)	515,325
11 Mar 2013	MYR	0.5291	0.5291	0.5214	0.5214	0.5214	-0.008 (-1.46%)	102,808