Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | MYR | 6 | 6.05 | 5.9 | 6 | 6 | -0.05 (-0.83%) | 5,494,400 |
13 Jul 2007 | MYR | 5.9 | 6.05 | 5.9 | 6.05 | 6.05 | +0.25 (+4.31%) | 25,231,400 |
12 Jul 2007 | MYR | 5.8 | 5.9 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 18,070,800 |
11 Jul 2007 | MYR | 5.8 | 5.85 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 14,104,000 |
10 Jul 2007 | MYR | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 20,240,000 |
9 Jul 2007 | MYR | 6.1 | 6.15 | 5.85 | 5.95 | 5.95 | -0.1 (-1.65%) | 15,037,000 |
6 Jul 2007 | MYR | 6 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 7,273,400 |
5 Jul 2007 | MYR | 6.05 | 6.1 | 5.95 | 6.1 | 6.1 | +0.05 (+0.83%) | 9,759,400 |
4 Jul 2007 | MYR | 6.1 | 6.15 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,843,000 |
3 Jul 2007 | MYR | 6.15 | 6.25 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 27,261,000 |
2 Jul 2007 | MYR | 5.85 | 6.1 | 5.85 | 6.1 | 6.1 | +0.25 (+4.27%) | 14,804,000 |
29 Jun 2007 | MYR | 5.8 | 5.85 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 19,735,800 |
28 Jun 2007 | MYR | 5.85 | 5.9 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 8,564,800 |
27 Jun 2007 | MYR | 5.85 | 5.9 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 25,122 |
26 Jun 2007 | MYR | 5.85 | 5.9 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 25,122,600 |
25 Jun 2007 | MYR | 6 | 6 | 5.8 | 5.8 | 5.8 | -0.2 (-3.33%) | 8,563,800 |
22 Jun 2007 | MYR | 5.9 | 6 | 5.85 | 6 | 6 | +0.05 (+0.84%) | 16,942,800 |
21 Jun 2007 | MYR | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.15 (-2.46%) | 5,366,200 |
20 Jun 2007 | MYR | 6 | 6.1 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 7,372,800 |
19 Jun 2007 | MYR | 5.95 | 6.05 | 5.95 | 6 | 6 | +0.1 (+1.69%) | 6,782,200 |
18 Jun 2007 | MYR | 5.95 | 6.05 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 11,946 |
15 Jun 2007 | MYR | 5.95 | 6.05 | 5.8 | 5.9 | 5.9 | -0.05 (-0.84%) | 11,946,200 |
14 Jun 2007 | MYR | 5.95 | 5.95 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 8,276 |
13 Jun 2007 | MYR | 5.95 | 5.95 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 8,277,600 |
12 Jun 2007 | MYR | 5.9 | 6 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 5,419,800 |
11 Jun 2007 | MYR | 5.95 | 6 | 5.9 | 5.9 | 5.9 | +0.05 (+0.85%) | 14,044,600 |
8 Jun 2007 | MYR | 6 | 6 | 5.85 | 5.85 | 5.85 | -0.25 (-4.10%) | 8,307,600 |
7 Jun 2007 | MYR | 5.85 | 6.1 | 5.85 | 6.1 | 6.1 | +0.25 (+4.27%) | 8,312,200 |
6 Jun 2007 | MYR | 6.05 | 6.1 | 5.85 | 5.85 | 5.85 | -0.25 (-4.10%) | 6,638,000 |
5 Jun 2007 | MYR | 6 | 6.15 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 7,837,200 |