Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | MYR | 0.13 | 0.145 | 0.12 | 0.14 | 0.14 | +0.01 (+7.69%) | 1,007,600 |
28 Aug 2007 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.015 (-10.34%) | 116,300 |
27 Aug 2007 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 377,600 |
24 Aug 2007 | MYR | 0.125 | 0.15 | 0.12 | 0.15 | 0.15 | +0.02 (+15.38%) | 1,093,900 |
23 Aug 2007 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 139,000 |
22 Aug 2007 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.01 (+8%) | 42,000 |
21 Aug 2007 | MYR | 0.14 | 0.145 | 0.125 | 0.125 | 0.125 | -0.02 (-13.79%) | 520,700 |
20 Aug 2007 | MYR | 0.13 | 0.145 | 0.13 | 0.145 | 0.145 | +0.005 (+3.57%) | 763,100 |
17 Aug 2007 | MYR | 0.12 | 0.15 | 0.09 | 0.14 | 0.14 | +0.01 (+7.69%) | 2,200,900 |
16 Aug 2007 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
15 Aug 2007 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 153,600 |
14 Aug 2007 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 186,400 |
13 Aug 2007 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.135 | 0.145 | 0.135 | 0.145 | 0.145 | -0.005 (-3.33%) | 149,500 |
9 Aug 2007 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 316,300 |
8 Aug 2007 | MYR | 0.135 | 0.155 | 0.135 | 0.15 | 0.15 | +0.015 (+11.11%) | 1,703,800 |
7 Aug 2007 | MYR | 0.14 | 0.15 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 1,850,500 |
6 Aug 2007 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 794,100 |
3 Aug 2007 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 383,200 |
2 Aug 2007 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 574,400 |
1 Aug 2007 | MYR | 0.155 | 0.17 | 0.145 | 0.155 | 0.155 | 0.0 (0.0%) | 5,518,400 |
31 Jul 2007 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 813,600 |
30 Jul 2007 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,053,500 |
27 Jul 2007 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 632,900 |
26 Jul 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,156,400 |
25 Jul 2007 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,060,100 |
24 Jul 2007 | MYR | 0.16 | 0.17 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 7,161,500 |
23 Jul 2007 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 974,600 |
20 Jul 2007 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,646,100 |
19 Jul 2007 | MYR | 0.165 | 0.165 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 1,484,500 |