Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2007 | MYR | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,532,300 |
14 Aug 2007 | MYR | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,031,300 |
13 Aug 2007 | MYR | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 1,283 |
10 Aug 2007 | MYR | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,169,500 |
9 Aug 2007 | MYR | 0.32 | 0.32 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 4,344,100 |
8 Aug 2007 | MYR | 0.29 | 0.315 | 0.285 | 0.31 | 0.31 | +0.015 (+5.08%) | 5,849,400 |
7 Aug 2007 | MYR | 0.3 | 0.305 | 0.275 | 0.295 | 0.295 | +0.005 (+1.72%) | 5,030,900 |
6 Aug 2007 | MYR | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.02 (-6.45%) | 6,593,000 |
3 Aug 2007 | MYR | 0.33 | 0.335 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 6,610,200 |
2 Aug 2007 | MYR | 0.34 | 0.35 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 5,508,200 |
1 Aug 2007 | MYR | 0.35 | 0.37 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 11,846,700 |
31 Jul 2007 | MYR | 0.415 | 0.42 | 0.34 | 0.35 | 0.35 | -0.055 (-13.58%) | 35,486,100 |
30 Jul 2007 | MYR | 0.31 | 0.405 | 0.31 | 0.405 | 0.405 | +0.105 (+35.00%) | 48,355,200 |
27 Jul 2007 | MYR | 0.29 | 0.305 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 2,423,100 |
26 Jul 2007 | MYR | 0.295 | 0.32 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 7,966,100 |
25 Jul 2007 | MYR | 0.275 | 0.305 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 3,306,200 |
24 Jul 2007 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 531,500 |
23 Jul 2007 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,380,300 |
20 Jul 2007 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 394,400 |
19 Jul 2007 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 322,700 |
18 Jul 2007 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 678,500 |
17 Jul 2007 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 857,300 |
16 Jul 2007 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 322,400 |
13 Jul 2007 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 912,300 |
12 Jul 2007 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 298,500 |
11 Jul 2007 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 714,300 |
10 Jul 2007 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,292,100 |
9 Jul 2007 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 530,100 |
6 Jul 2007 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 532,000 |
5 Jul 2007 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 448,800 |