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
5 Dec 2012	MYR	0.498	0.498	0.498	0.498	0.498	0.0 (0.0%)	0
4 Dec 2012	MYR	0.5097	0.5097	0.498	0.498	0.498	-0.019 (-3.77%)	55,259
3 Dec 2012	MYR	0.498	0.5175	0.498	0.5175	0.5175	+0.019 (+3.92%)	53,974
30 Nov 2012	MYR	0.498	0.498	0.498	0.498	0.498	-0.004 (-0.78%)	102,808
29 Nov 2012	MYR	0.5019	0.5019	0.5019	0.5019	0.5019	+0.008 (+1.58%)	12,851
28 Nov 2012	MYR	0.4941	0.498	0.4941	0.4941	0.4941	0.0 (0.0%)	64,255
27 Nov 2012	MYR	0.498	0.5019	0.4941	0.4941	0.4941	-0.008 (-1.55%)	230,289
26 Nov 2012	MYR	0.5136	0.5136	0.5019	0.5019	0.5019	-0.051 (-9.16%)	352,117
23 Nov 2012	MYR	0.5175	0.5525	0.5175	0.5525	0.5525	+0.035 (+6.76%)	6,425
22 Nov 2012	MYR	0.5136	0.5175	0.5136	0.5175	0.5175	+0.008 (+1.53%)	1,285
21 Nov 2012	MYR	0.5097	0.5097	0.5097	0.5097	0.5097	-0.008 (-1.51%)	17,477
20 Nov 2012	MYR	0.5175	0.5175	0.5175	0.5175	0.5175	0.0 (0.0%)	14,136
19 Nov 2012	MYR	0.5175	0.5175	0.5175	0.5175	0.5175	0.0 (0.0%)	0
16 Nov 2012	MYR	0.5175	0.5175	0.5175	0.5175	0.5175	-0.012 (-2.19%)	7,710
14 Nov 2012	MYR	0.5253	0.5291	0.5253	0.5291	0.5291	+0.015 (+3.02%)	143,931
12 Nov 2012	MYR	0.5136	0.5175	0.5136	0.5136	0.5136	-0.008 (-1.50%)	133,650
9 Nov 2012	MYR	0.5214	0.5214	0.5214	0.5214	0.5214	0.0 (0.0%)	0
8 Nov 2012	MYR	0.5175	0.5214	0.5175	0.5214	0.5214	-0.004 (-0.74%)	25,702
7 Nov 2012	MYR	0.5253	0.5253	0.5253	0.5253	0.5253	0.0 (0.0%)	0
6 Nov 2012	MYR	0.5253	0.5253	0.5253	0.5253	0.5253	0.0 (0.0%)	0
5 Nov 2012	MYR	0.5175	0.5291	0.5175	0.5253	0.5253	+0.004 (+0.75%)	75,306
2 Nov 2012	MYR	0.5291	0.5291	0.5214	0.5214	0.5214	-0.008 (-1.46%)	85,844
1 Nov 2012	MYR	0.5291	0.5291	0.5291	0.5291	0.5291	0.0 (0.0%)	15,421
31 Oct 2012	MYR	0.5253	0.5291	0.5253	0.5291	0.5291	-0.004 (-0.73%)	185,054
30 Oct 2012	MYR	0.5214	0.533	0.5214	0.533	0.533	+0.012 (+2.22%)	40,095
29 Oct 2012	MYR	0.5214	0.5214	0.5214	0.5214	0.5214	0.0 (0.0%)	0
25 Oct 2012	MYR	0.5291	0.5291	0.5214	0.5214	0.5214	-0.008 (-1.46%)	43,693
24 Oct 2012	MYR	0.5291	0.5291	0.5291	0.5291	0.5291	0.0 (0.0%)	0
23 Oct 2012	MYR	0.5291	0.5291	0.5291	0.5291	0.5291	+0.004 (+0.72%)	61,170
22 Oct 2012	MYR	0.5369	0.5369	0.5253	0.5253	0.5253	-0.012 (-2.16%)	179,914