Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | MYR | 0.16 | 0.18 | 0.16 | 0.175 | 0.175 | +0.02 (+12.90%) | 1,570,600 |
29 Aug 2007 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 617,200 |
28 Aug 2007 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 184,000 |
27 Aug 2007 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 317,600 |
24 Aug 2007 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 187,500 |
23 Aug 2007 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 700,600 |
22 Aug 2007 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 326,000 |
21 Aug 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 114,000 |
20 Aug 2007 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 1,510,800 |
17 Aug 2007 | MYR | 0.15 | 0.155 | 0.13 | 0.15 | 0.15 | -0.005 (-3.23%) | 3,024,700 |
16 Aug 2007 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,840,900 |
15 Aug 2007 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,165,000 |
14 Aug 2007 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 395,000 |
13 Aug 2007 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 781 |
10 Aug 2007 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 1,867,200 |
9 Aug 2007 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 680,600 |
8 Aug 2007 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 289,000 |
7 Aug 2007 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 1,663,000 |
6 Aug 2007 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.015 (-8.33%) | 936,700 |
3 Aug 2007 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 234,000 |
2 Aug 2007 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 685,000 |
1 Aug 2007 | MYR | 0.18 | 0.19 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 4,805,600 |
31 Jul 2007 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 702,000 |
30 Jul 2007 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,262,700 |
27 Jul 2007 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,706,300 |
26 Jul 2007 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 4,683,000 |
25 Jul 2007 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,663,600 |
24 Jul 2007 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 5,400,100 |
23 Jul 2007 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 275,600 |
20 Jul 2007 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,871,100 |