Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | MYR | 4.46 | 4.48 | 4.38 | 4.4 | 4.4 | -0.08 (-1.79%) | 456,900 |
17 Jul 2007 | MYR | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 832,000 |
16 Jul 2007 | MYR | 4.5 | 4.6 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,710,400 |
13 Jul 2007 | MYR | 4.48 | 4.56 | 4.48 | 4.5 | 4.5 | +0.06 (+1.35%) | 2,506,100 |
12 Jul 2007 | MYR | 4.4 | 4.46 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 2,149,600 |
11 Jul 2007 | MYR | 4.4 | 4.46 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 820,700 |
10 Jul 2007 | MYR | 4.44 | 4.46 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 722,400 |
9 Jul 2007 | MYR | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 181,300 |
6 Jul 2007 | MYR | 4.44 | 4.46 | 4.38 | 4.46 | 4.46 | +0.02 (+0.45%) | 458,000 |
5 Jul 2007 | MYR | 4.5 | 4.5 | 4.36 | 4.44 | 4.44 | -0.06 (-1.33%) | 1,022,400 |
4 Jul 2007 | MYR | 4.34 | 4.5 | 4.34 | 4.5 | 4.5 | +0.18 (+4.17%) | 966,000 |
3 Jul 2007 | MYR | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | +0.14 (+3.35%) | 946,600 |
2 Jul 2007 | MYR | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 1,709,200 |
29 Jun 2007 | MYR | 4.1 | 4.26 | 4.1 | 4.18 | 4.18 | +0.1 (+2.45%) | 1,802,500 |
28 Jun 2007 | MYR | 4.08 | 4.1 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 915,500 |
27 Jun 2007 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 607,600 |
26 Jun 2007 | MYR | 4.08 | 4.12 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,591,100 |
25 Jun 2007 | MYR | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 656,200 |
22 Jun 2007 | MYR | 4.06 | 4.14 | 4.02 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,231,300 |
21 Jun 2007 | MYR | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -0.12 (-2.86%) | 2,907,000 |
20 Jun 2007 | MYR | 4.18 | 4.2 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 1,133,100 |
19 Jun 2007 | MYR | 4.2 | 4.24 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 3,486,100 |
18 Jun 2007 | MYR | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 1,343 |
15 Jun 2007 | MYR | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,343,800 |
14 Jun 2007 | MYR | 4.3 | 4.34 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 124,100 |
13 Jun 2007 | MYR | 4.28 | 4.3 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 303,700 |
12 Jun 2007 | MYR | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 257,300 |
11 Jun 2007 | MYR | 4.32 | 4.38 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 598,400 |
8 Jun 2007 | MYR | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | +0.08 (+1.89%) | 640,200 |
7 Jun 2007 | MYR | 4.3 | 4.32 | 4.24 | 4.24 | 4.24 | -0.1 (-2.30%) | 461,600 |