Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2007 | MYR | 2.73 | 2.79 | 2.73 | 2.775 | 2.775 | +0.09 (+3.35%) | 171,066 |
6 Aug 2007 | MYR | 2.775 | 2.85 | 2.625 | 2.685 | 2.685 | -0.165 (-5.79%) | 275,065 |
3 Aug 2007 | MYR | 2.88 | 2.88 | 2.835 | 2.85 | 2.85 | 0.0 (0.0%) | 83,199 |
2 Aug 2007 | MYR | 2.88 | 2.88 | 2.76 | 2.85 | 2.85 | -0.015 (-0.52%) | 597,865 |
1 Aug 2007 | MYR | 2.925 | 2.925 | 2.79 | 2.865 | 2.865 | -0.09 (-3.05%) | 856,797 |
31 Jul 2007 | MYR | 2.97 | 2.97 | 2.925 | 2.955 | 2.955 | +0.015 (+0.51%) | 411,998 |
30 Jul 2007 | MYR | 2.865 | 2.97 | 2.865 | 2.94 | 2.94 | +0.06 (+2.08%) | 437,332 |
27 Jul 2007 | MYR | 3.045 | 3.045 | 2.835 | 2.88 | 2.88 | -0.18 (-5.88%) | 1,889,728 |
26 Jul 2007 | MYR | 3.24 | 3.255 | 3.06 | 3.06 | 3.06 | -0.15 (-4.67%) | 624,531 |
25 Jul 2007 | MYR | 3.225 | 3.255 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 140,266 |
24 Jul 2007 | MYR | 3.315 | 3.33 | 3.255 | 3.27 | 3.27 | -0.03 (-0.91%) | 107,599 |
23 Jul 2007 | MYR | 3.33 | 3.405 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 196,399 |
20 Jul 2007 | MYR | 3.255 | 3.42 | 3.255 | 3.27 | 3.27 | +0.06 (+1.87%) | 94,399 |
19 Jul 2007 | MYR | 3.21 | 3.21 | 3.165 | 3.21 | 3.21 | 0.0 (0.0%) | 467,465 |
18 Jul 2007 | MYR | 3.255 | 3.255 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 570,931 |
17 Jul 2007 | MYR | 3.24 | 3.24 | 3.225 | 3.24 | 3.24 | -0.015 (-0.46%) | 66,666 |
16 Jul 2007 | MYR | 3.27 | 3.27 | 3.21 | 3.255 | 3.255 | -0.015 (-0.46%) | 459,198 |
13 Jul 2007 | MYR | 3.285 | 3.285 | 3.255 | 3.27 | 3.27 | +0.015 (+0.46%) | 243,999 |
12 Jul 2007 | MYR | 3.27 | 3.27 | 3.255 | 3.255 | 3.255 | +0.03 (+0.93%) | 131,999 |
11 Jul 2007 | MYR | 3.225 | 3.255 | 3.225 | 3.225 | 3.225 | 0.0 (0.0%) | 353,865 |
10 Jul 2007 | MYR | 3.3 | 3.3 | 3.195 | 3.225 | 3.225 | -0.06 (-1.83%) | 661,465 |
9 Jul 2007 | MYR | 3.36 | 3.375 | 3.27 | 3.285 | 3.285 | -0.075 (-2.23%) | 277,999 |
6 Jul 2007 | MYR | 3.375 | 3.39 | 3.36 | 3.36 | 3.36 | -0.015 (-0.44%) | 48,133 |
5 Jul 2007 | MYR | 3.375 | 3.405 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 1,701,195 |
4 Jul 2007 | MYR | 3.36 | 3.405 | 3.36 | 3.375 | 3.375 | 0.0 (0.0%) | 2,633,326 |
3 Jul 2007 | MYR | 3.375 | 3.39 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 340,932 |
2 Jul 2007 | MYR | 3.375 | 3.405 | 3.375 | 3.375 | 3.375 | -0.015 (-0.44%) | 333,999 |
29 Jun 2007 | MYR | 3.39 | 3.405 | 3.375 | 3.39 | 3.39 | 0.0 (0.0%) | 247,332 |
28 Jun 2007 | MYR | 3.465 | 3.465 | 3.375 | 3.39 | 3.39 | -0.06 (-1.74%) | 242,799 |
27 Jun 2007 | MYR | 3.54 | 3.57 | 3.435 | 3.45 | 3.45 | -0.105 (-2.95%) | 227,332 |