Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | MYR | 2.91 | 2.94 | 2.83 | 2.93 | 2.93 | +0.02 (+0.69%) | 199,200 |
19 Jul 2007 | MYR | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | +0.11 (+3.93%) | 199,800 |
18 Jul 2007 | MYR | 2.96 | 2.96 | 2.8 | 2.8 | 2.8 | -0.16 (-5.41%) | 1,186,200 |
17 Jul 2007 | MYR | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 2,772,000 |
16 Jul 2007 | MYR | 2.9 | 3 | 2.9 | 2.99 | 2.99 | +0.09 (+3.10%) | 3,145,200 |
13 Jul 2007 | MYR | 2.88 | 2.91 | 2.88 | 2.9 | 2.9 | +0.04 (+1.40%) | 3,341,000 |
12 Jul 2007 | MYR | 2.88 | 2.9 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 877,800 |
11 Jul 2007 | MYR | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -0.06 (-2.04%) | 625,800 |
10 Jul 2007 | MYR | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 1,019,700 |
9 Jul 2007 | MYR | 3 | 3 | 2.88 | 2.96 | 2.96 | -0.04 (-1.33%) | 755,200 |
6 Jul 2007 | MYR | 3 | 3.02 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 2,200,300 |
5 Jul 2007 | MYR | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 720,200 |
4 Jul 2007 | MYR | 2.99 | 3.06 | 2.98 | 3.06 | 3.06 | +0.07 (+2.34%) | 1,261,700 |
3 Jul 2007 | MYR | 2.99 | 3 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 318,300 |
2 Jul 2007 | MYR | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 383,300 |
29 Jun 2007 | MYR | 3.08 | 3.08 | 2.93 | 3.02 | 3.02 | -0.04 (-1.31%) | 431,300 |
28 Jun 2007 | MYR | 3.08 | 3.1 | 2.98 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,108,800 |
27 Jun 2007 | MYR | 3.08 | 3.1 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 2,896,800 |
26 Jun 2007 | MYR | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -0.06 (-1.91%) | 159,700 |
25 Jun 2007 | MYR | 3.16 | 3.18 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 934,900 |
22 Jun 2007 | MYR | 2.99 | 3.2 | 2.99 | 3.16 | 3.16 | +0.19 (+6.40%) | 2,445,700 |
21 Jun 2007 | MYR | 3 | 3 | 2.88 | 2.97 | 2.97 | -0.03 (-1%) | 186,400 |
20 Jun 2007 | MYR | 2.96 | 3.04 | 2.96 | 3 | 3 | +0.07 (+2.39%) | 1,591,600 |
19 Jun 2007 | MYR | 2.93 | 2.95 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 225,800 |
18 Jun 2007 | MYR | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | +0.04 (+1.38%) | 687,500 |
15 Jun 2007 | MYR | 2.89 | 2.91 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 2,437,200 |
14 Jun 2007 | MYR | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 1,735,900 |
13 Jun 2007 | MYR | 2.83 | 2.95 | 2.8 | 2.93 | 2.93 | +0.09 (+3.17%) | 1,800,400 |
12 Jun 2007 | MYR | 2.78 | 2.85 | 2.78 | 2.84 | 2.84 | +0.07 (+2.53%) | 3,474,800 |
11 Jun 2007 | MYR | 2.78 | 2.81 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 630,400 |