Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2007 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 4,000 |
31 Jul 2007 | MYR | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | +0.06 (+2.70%) | 22,000 |
30 Jul 2007 | MYR | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 13,800 |
27 Jul 2007 | MYR | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 10,000 |
26 Jul 2007 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 10,000 |
25 Jul 2007 | MYR | 2.26 | 2.3 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 10,000 |
24 Jul 2007 | MYR | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 13,500 |
23 Jul 2007 | MYR | 2.23 | 2.26 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 5,000 |
20 Jul 2007 | MYR | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 9,400 |
19 Jul 2007 | MYR | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 16,000 |
18 Jul 2007 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 6,000 |
17 Jul 2007 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 9,300 |
16 Jul 2007 | MYR | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 9,000 |
13 Jul 2007 | MYR | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | +0.04 (+1.78%) | 16,000 |
12 Jul 2007 | MYR | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 4,000 |
11 Jul 2007 | MYR | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 7,000 |
10 Jul 2007 | MYR | 2.2 | 2.29 | 2.2 | 2.28 | 2.28 | +0.06 (+2.70%) | 43,700 |
9 Jul 2007 | MYR | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 14,000 |
6 Jul 2007 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.02 (+0.92%) | 12,000 |
5 Jul 2007 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,000 |
4 Jul 2007 | MYR | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 56,700 |
3 Jul 2007 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 9,500 |
2 Jul 2007 | MYR | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 13,800 |
29 Jun 2007 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 71,500 |
28 Jun 2007 | MYR | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 90,100 |
27 Jun 2007 | MYR | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | -0.01 (-0.47%) | 8,000 |
26 Jun 2007 | MYR | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 25,800 |
25 Jun 2007 | MYR | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 68,000 |
22 Jun 2007 | MYR | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 77,000 |
21 Jun 2007 | MYR | 2.19 | 2.2 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 43,900 |