Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | MYR | 0.115 | 0.115 | 0.11 | 0.1133 | 0.1133 | -0.002 (-1.48%) | 9,528 |
24 Jul 2007 | MYR | 0.115 | 0.1167 | 0.1083 | 0.115 | 0.115 | +0.008 (+7.78%) | 33,291 |
23 Jul 2007 | MYR | 0.1033 | 0.1117 | 0.1017 | 0.1067 | 0.1067 | +0.003 (+3.29%) | 16,878 |
20 Jul 2007 | MYR | 0.1017 | 0.105 | 0.1017 | 0.1033 | 0.1033 | +0.002 (+1.57%) | 2,661 |
19 Jul 2007 | MYR | 0.1033 | 0.1033 | 0.1017 | 0.1017 | 0.1017 | -0.002 (-1.55%) | 2,970 |
18 Jul 2007 | MYR | 0.1033 | 0.105 | 0.1017 | 0.1033 | 0.1033 | 0.0 (0.0%) | 7,107 |
17 Jul 2007 | MYR | 0.1067 | 0.1067 | 0.1033 | 0.1033 | 0.1033 | 0.0 (0.0%) | 3,612 |
16 Jul 2007 | MYR | 0.1067 | 0.1083 | 0.1033 | 0.1033 | 0.1033 | -0.002 (-1.62%) | 8,313 |
13 Jul 2007 | MYR | 0.1067 | 0.1083 | 0.1033 | 0.105 | 0.105 | -0.003 (-3.05%) | 8,739 |
12 Jul 2007 | MYR | 0.11 | 0.11 | 0.1067 | 0.1083 | 0.1083 | 0.0 (0.0%) | 2,595 |
11 Jul 2007 | MYR | 0.1067 | 0.11 | 0.1067 | 0.1083 | 0.1083 | -0.002 (-1.55%) | 3,645 |
10 Jul 2007 | MYR | 0.1083 | 0.115 | 0.1083 | 0.11 | 0.11 | +0.002 (+1.57%) | 31,446 |
9 Jul 2007 | MYR | 0.105 | 0.1117 | 0.1017 | 0.1083 | 0.1083 | +0.003 (+3.14%) | 22,689 |
6 Jul 2007 | MYR | 0.105 | 0.1067 | 0.1017 | 0.105 | 0.105 | +0.002 (+1.65%) | 4,881 |
5 Jul 2007 | MYR | 0.1083 | 0.1083 | 0.1017 | 0.1033 | 0.1033 | -0.005 (-4.62%) | 4,881 |
4 Jul 2007 | MYR | 0.105 | 0.1117 | 0.1033 | 0.1083 | 0.1083 | +0.003 (+3.14%) | 9,213 |
3 Jul 2007 | MYR | 0.1067 | 0.1067 | 0.1033 | 0.105 | 0.105 | +0.002 (+1.65%) | 7,431 |
2 Jul 2007 | MYR | 0.11 | 0.1117 | 0.1017 | 0.1033 | 0.1033 | -0.003 (-3.19%) | 17,955 |
29 Jun 2007 | MYR | 0.11 | 0.11 | 0.1067 | 0.1067 | 0.1067 | 0.0 (0.0%) | 6,576 |
28 Jun 2007 | MYR | 0.1083 | 0.1117 | 0.105 | 0.1067 | 0.1067 | -0.002 (-1.48%) | 8,671,200 |
27 Jun 2007 | MYR | 0.1167 | 0.1167 | 0.1067 | 0.1083 | 0.1083 | -0.008 (-7.20%) | 13,002 |
26 Jun 2007 | MYR | 0.105 | 0.1167 | 0.105 | 0.1167 | 0.1167 | +0.013 (+12.97%) | 60,357 |
25 Jun 2007 | MYR | 0.1 | 0.105 | 0.0983 | 0.1033 | 0.1033 | +0.003 (+3.30%) | 20,187 |
22 Jun 2007 | MYR | 0.1 | 0.1017 | 0.0967 | 0.1 | 0.1 | 0.0 (0.0%) | 15,651 |
21 Jun 2007 | MYR | 0.1 | 0.1033 | 0.0983 | 0.1 | 0.1 | 0.0 (0.0%) | 7,101 |
20 Jun 2007 | MYR | 0.0983 | 0.1033 | 0.0967 | 0.1 | 0.1 | +0.002 (+1.73%) | 23,844 |
19 Jun 2007 | MYR | 0.0967 | 0.0983 | 0.095 | 0.0983 | 0.0983 | 0.0 (0.0%) | 1,350 |
18 Jun 2007 | MYR | 0.0933 | 0.0983 | 0.0933 | 0.0983 | 0.0983 | +0.003 (+3.47%) | 4,248 |
15 Jun 2007 | MYR | 0.0983 | 0.0983 | 0.095 | 0.095 | 0.095 | -0.002 (-1.76%) | 3,150 |
14 Jun 2007 | MYR | 0.095 | 0.1033 | 0.095 | 0.0967 | 0.0967 | +0.002 (+1.79%) | 25,092 |