Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2007 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,295,700 |
15 Aug 2007 | MYR | 0.22 | 0.225 | 0.205 | 0.205 | 0.205 | -0.025 (-10.87%) | 2,004,200 |
14 Aug 2007 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,135,800 |
13 Aug 2007 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.235 | 0.24 | 0.225 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,134,200 |
9 Aug 2007 | MYR | 0.255 | 0.26 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 3,215,600 |
8 Aug 2007 | MYR | 0.24 | 0.25 | 0.235 | 0.25 | 0.25 | +0.01 (+4.17%) | 4,594,100 |
7 Aug 2007 | MYR | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 2,373,300 |
6 Aug 2007 | MYR | 0.26 | 0.265 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,854,100 |
3 Aug 2007 | MYR | 0.28 | 0.29 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 8,625,700 |
2 Aug 2007 | MYR | 0.255 | 0.28 | 0.25 | 0.27 | 0.27 | +0.025 (+10.20%) | 18,717,500 |
1 Aug 2007 | MYR | 0.24 | 0.265 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 9,649,000 |
31 Jul 2007 | MYR | 0.235 | 0.255 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 4,047,800 |
30 Jul 2007 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,188,500 |
27 Jul 2007 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,136,400 |
26 Jul 2007 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,031,600 |
25 Jul 2007 | MYR | 0.24 | 0.25 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 2,905,600 |
24 Jul 2007 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,573,300 |
23 Jul 2007 | MYR | 0.255 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,080,500 |
20 Jul 2007 | MYR | 0.27 | 0.27 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 5,911,700 |
19 Jul 2007 | MYR | 0.24 | 0.27 | 0.24 | 0.265 | 0.265 | +0.025 (+10.42%) | 13,066,800 |
18 Jul 2007 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 4,503,900 |
17 Jul 2007 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 7,107,300 |
16 Jul 2007 | MYR | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | +0.02 (+8.89%) | 15,972,600 |
13 Jul 2007 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 3,539,600 |
12 Jul 2007 | MYR | 0.21 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,970,300 |
11 Jul 2007 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,467,300 |
10 Jul 2007 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 674,700 |
9 Jul 2007 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,539,400 |
6 Jul 2007 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,336,000 |