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
15 Aug 2005	MYR	0.744	0.7656	0.744	0.7656	0.7656	+0.022 (+2.90%)	25,545
12 Aug 2005	MYR	0.744	0.7483	0.744	0.744	0.744	-0.004 (-0.57%)	27,626
11 Aug 2005	MYR	0.7354	0.7483	0.7354	0.7483	0.7483	-0.004 (-0.58%)	16,298
10 Aug 2005	MYR	0.7613	0.7613	0.744	0.7527	0.7527	-0.017 (-2.25%)	25,661
9 Aug 2005	MYR	0.7613	0.77	0.7613	0.77	0.77	+0.009 (+1.14%)	55,483
8 Aug 2005	MYR	0.7527	0.7613	0.7527	0.7613	0.7613	-0.017 (-2.22%)	8,091
5 Aug 2005	MYR	0.757	0.7786	0.757	0.7786	0.7786	+0.013 (+1.70%)	4,623
4 Aug 2005	MYR	0.77	0.77	0.7613	0.7656	0.7656	-0.013 (-1.67%)	59,876
3 Aug 2005	MYR	0.7786	0.8002	0.77	0.7786	0.7786	+0.009 (+1.12%)	160,672
2 Aug 2005	MYR	0.7613	0.77	0.7527	0.77	0.77	-0.009 (-1.10%)	20,922
1 Aug 2005	MYR	0.8089	0.8089	0.7786	0.7786	0.7786	0.0 (0.0%)	20,806
29 Jul 2005	MYR	0.7916	0.7916	0.7786	0.7786	0.7786	-0.013 (-1.64%)	82,416
28 Jul 2005	MYR	0.8046	0.8089	0.7916	0.7916	0.7916	+0.004 (+0.55%)	234,072
27 Jul 2005	MYR	0.7873	0.7873	0.7873	0.7873	0.7873	0.0 (0.0%)	2,311
26 Jul 2005	MYR	0.8089	0.8089	0.7873	0.7873	0.7873	-0.009 (-1.08%)	13,986
25 Jul 2005	MYR	0.8132	0.8132	0.7959	0.7959	0.7959	-0.017 (-2.13%)	62,997
22 Jul 2005	MYR	0.8046	0.8565	0.8046	0.8132	0.8132	+0.013 (+1.62%)	110,967
21 Jul 2005	MYR	0.8002	0.8262	0.8002	0.8002	0.8002	0.0 (0.0%)	46,814
20 Jul 2005	MYR	0.8132	0.8219	0.7959	0.8002	0.8002	-0.03 (-3.65%)	47,508
19 Jul 2005	MYR	0.8305	0.8305	0.8132	0.8305	0.8305	-0.022 (-2.53%)	44,040
18 Jul 2005	MYR	0.8565	0.8911	0.8348	0.8521	0.8521	+0.009 (+1.02%)	216,733
15 Jul 2005	MYR	0.8305	0.8651	0.8132	0.8435	0.8435	+0.035 (+4.28%)	367,118
14 Jul 2005	MYR	0.7916	0.8262	0.7916	0.8089	0.8089	+0.017 (+2.19%)	194,193
13 Jul 2005	MYR	0.7959	0.8089	0.7873	0.7916	0.7916	-0.009 (-1.07%)	99,986
12 Jul 2005	MYR	0.77	0.8651	0.77	0.8002	0.8002	+0.022 (+2.77%)	371,395
11 Jul 2005	MYR	0.744	0.7786	0.7354	0.7786	0.7786	+0.026 (+3.44%)	41,728
8 Jul 2005	MYR	0.7527	0.757	0.744	0.7527	0.7527	0.0 (0.0%)	17,338
7 Jul 2005	MYR	0.7527	0.7527	0.7527	0.7527	0.7527	0.0 (0.0%)	78,602
6 Jul 2005	MYR	0.7527	0.7527	0.7527	0.7527	0.7527	0.0 (0.0%)	2,311
5 Jul 2005	MYR	0.7786	0.7786	0.744	0.7527	0.7527	0.0 (0.0%)	26,586