Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | MYR | 2.89 | 3.04 | 2.84 | 3.04 | 3.04 | +0.09 (+3.05%) | 2,402,000 |
28 Aug 2007 | MYR | 3 | 3.04 | 2.92 | 2.95 | 2.95 | -1.55 (-34.44%) | 1,665,300 |
27 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
24 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
23 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
22 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
21 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
20 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
17 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
16 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
15 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
14 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
13 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
9 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
8 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
7 Aug 2007 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
6 Aug 2007 | MYR | 4.6 | 4.6 | 4.48 | 4.5 | 4.5 | -0.14 (-3.02%) | 1,711,200 |
3 Aug 2007 | MYR | 4.66 | 4.7 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 903,800 |
2 Aug 2007 | MYR | 4.66 | 4.74 | 4.58 | 4.62 | 4.62 | -0.06 (-1.28%) | 560,900 |
1 Aug 2007 | MYR | 4.78 | 4.78 | 4.62 | 4.68 | 4.68 | -0.1 (-2.09%) | 962,600 |
31 Jul 2007 | MYR | 4.76 | 4.8 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 540,700 |
30 Jul 2007 | MYR | 4.74 | 4.82 | 4.7 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,547,800 |
27 Jul 2007 | MYR | 4.7 | 4.78 | 4.66 | 4.78 | 4.78 | -0.02 (-0.42%) | 1,323,800 |
26 Jul 2007 | MYR | 4.7 | 4.82 | 4.7 | 4.8 | 4.8 | +0.12 (+2.56%) | 1,495,500 |
25 Jul 2007 | MYR | 4.6 | 4.72 | 4.6 | 4.68 | 4.68 | +0.08 (+1.74%) | 1,577,400 |
24 Jul 2007 | MYR | 4.5 | 4.68 | 4.5 | 4.6 | 4.6 | +0.2 (+4.55%) | 2,466,400 |
23 Jul 2007 | MYR | 4.4 | 4.42 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 478,200 |
20 Jul 2007 | MYR | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 712,300 |
19 Jul 2007 | MYR | 4.4 | 4.4 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 473,800 |