Eg Industries Bhd Recent Share Price (KLSE:8907)

KLSE:8907 - EG Industries Bhd Eg Industries Bhd
Sector: Information Technology, Industry: Electronic Components

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Feb 2006	MYR	0.8997	0.943	0.8651	0.8911	0.8911	+0.017 (+1.98%)	585,470
6 Feb 2006	MYR	0.8219	0.9516	0.8132	0.8738	0.8738	+0.069 (+8.60%)	1,057,545
3 Feb 2006	MYR	0.7094	0.8132	0.7094	0.8046	0.8046	+0.113 (+16.25%)	526,750
2 Feb 2006	MYR	0.6921	0.6921	0.6921	0.6921	0.6921	0.0 (0.0%)	0
1 Feb 2006	MYR	0.6921	0.6921	0.6921	0.6921	0.6921	0.0 (0.0%)	0
31 Jan 2006	MYR	0.6921	0.6921	0.6921	0.6921	0.6921	0.0 (0.0%)	0
30 Jan 2006	MYR	0.6921	0.6921	0.6921	0.6921	0.6921	0.0 (0.0%)	0
27 Jan 2006	MYR	0.6834	0.6921	0.6748	0.6921	0.6921	+0.022 (+3.22%)	58,951
26 Jan 2006	MYR	0.6445	0.7007	0.6445	0.6705	0.6705	+0.03 (+4.73%)	74,325
25 Jan 2006	MYR	0.6532	0.6748	0.6402	0.6402	0.6402	0.0 (0.0%)	33,059
24 Jan 2006	MYR	0.6402	0.6402	0.6359	0.6402	0.6402	-0.009 (-1.33%)	11,559
23 Jan 2006	MYR	0.6834	0.7094	0.6488	0.6488	0.6488	-0.043 (-6.26%)	54,327
20 Jan 2006	MYR	0.6229	0.7137	0.6229	0.6921	0.6921	+0.073 (+11.88%)	300,422
19 Jan 2006	MYR	0.6186	0.6315	0.6186	0.6186	0.6186	-0.009 (-1.37%)	12,137
18 Jan 2006	MYR	0.6402	0.6532	0.6186	0.6272	0.6272	-0.009 (-1.37%)	61,956
17 Jan 2006	MYR	0.6618	0.6618	0.6272	0.6359	0.6359	-0.035 (-5.16%)	72,822
16 Jan 2006	MYR	0.6964	0.6964	0.6705	0.6705	0.6705	-0.026 (-3.72%)	110,967
13 Jan 2006	MYR	0.6878	0.7051	0.6488	0.6964	0.6964	+0.017 (+2.55%)	154,314
12 Jan 2006	MYR	0.7613	0.7613	0.6748	0.6791	0.6791	-0.078 (-10.29%)	125,647
11 Jan 2006	MYR	0.7094	0.7786	0.7094	0.757	0.757	+0.043 (+6.07%)	470,919
10 Jan 2006	MYR	0.7137	0.7137	0.7137	0.7137	0.7137	0.0 (0.0%)	0
9 Jan 2006	MYR	0.6013	0.7137	0.6013	0.7137	0.7137	+0.121 (+20.44%)	220,432
6 Jan 2006	MYR	0.5883	0.6099	0.5753	0.5926	0.5926	+0.017 (+3.01%)	272,795
5 Jan 2006	MYR	0.5104	0.5969	0.5104	0.5753	0.5753	+0.065 (+12.72%)	273,951
4 Jan 2006	MYR	0.4931	0.5104	0.4931	0.5104	0.5104	+0.026 (+5.35%)	7,282
3 Jan 2006	MYR	0.5191	0.5191	0.4758	0.4845	0.4845	-0.035 (-6.67%)	56,524
30 Dec 2005	MYR	0.5191	0.5234	0.5191	0.5191	0.5191	0.0 (0.0%)	32,712
29 Dec 2005	MYR	0.5321	0.5321	0.5191	0.5191	0.5191	-0.013 (-2.44%)	57,680
28 Dec 2005	MYR	0.5364	0.5407	0.5321	0.5321	0.5321	-0.004 (-0.80%)	59,067
27 Dec 2005	MYR	0.5321	0.5364	0.5321	0.5364	0.5364	+0.009 (+1.65%)	15,720