Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | MYR | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | +0.04 (+1.48%) | 3,430,600 |
30 Aug 2007 | MYR | 2.63 | 2.7 | 2.63 | 2.7 | 2.7 | +0.09 (+3.45%) | 1,019,800 |
29 Aug 2007 | MYR | 2.62 | 2.62 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 961,800 |
28 Aug 2007 | MYR | 2.68 | 2.68 | 2.59 | 2.64 | 2.64 | -0.04 (-1.49%) | 464,400 |
27 Aug 2007 | MYR | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 304,500 |
24 Aug 2007 | MYR | 2.69 | 2.69 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 701,600 |
23 Aug 2007 | MYR | 2.69 | 2.69 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 2,234,400 |
22 Aug 2007 | MYR | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 606,100 |
21 Aug 2007 | MYR | 2.65 | 2.75 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 1,043,300 |
20 Aug 2007 | MYR | 2.6 | 2.65 | 2.59 | 2.65 | 2.65 | +0.12 (+4.74%) | 226,100 |
17 Aug 2007 | MYR | 2.56 | 2.56 | 2.42 | 2.53 | 2.53 | -0.03 (-1.17%) | 1,084,700 |
16 Aug 2007 | MYR | 2.68 | 2.68 | 2.41 | 2.56 | 2.56 | -0.19 (-6.91%) | 1,967,700 |
15 Aug 2007 | MYR | 2.76 | 2.78 | 2.67 | 2.75 | 2.75 | -0.1 (-3.51%) | 2,620,400 |
14 Aug 2007 | MYR | 2.87 | 2.87 | 2.8 | 2.85 | 2.85 | -0.03 (-1.04%) | 2,550,800 |
13 Aug 2007 | MYR | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,907 |
10 Aug 2007 | MYR | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 26,059,500 |
9 Aug 2007 | MYR | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,916,600 |
8 Aug 2007 | MYR | 2.85 | 2.86 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 6,111,900 |
7 Aug 2007 | MYR | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | +0.02 (+0.71%) | 2,080,900 |
6 Aug 2007 | MYR | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,864,300 |
3 Aug 2007 | MYR | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,155,800 |
2 Aug 2007 | MYR | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 1,382,500 |
1 Aug 2007 | MYR | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | -0.03 (-1.05%) | 2,192,800 |
31 Jul 2007 | MYR | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 1,213,300 |
30 Jul 2007 | MYR | 2.83 | 2.88 | 2.83 | 2.87 | 2.87 | +0.02 (+0.70%) | 715,400 |
27 Jul 2007 | MYR | 2.8 | 2.86 | 2.8 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,369,300 |
26 Jul 2007 | MYR | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | +0.02 (+0.70%) | 720,100 |
25 Jul 2007 | MYR | 2.9 | 2.91 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 2,164,900 |
24 Jul 2007 | MYR | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 3,424,100 |
23 Jul 2007 | MYR | 2.93 | 2.96 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 3,289,500 |