Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | MYR | 2.075 | 2.1125 | 2.075 | 2.0875 | 2.0875 | +0.025 (+1.21%) | 254,800 |
1 Aug 2007 | MYR | 2.0125 | 2.075 | 1.975 | 2.0625 | 2.0625 | +0.062 (+3.13%) | 573,200 |
31 Jul 2007 | MYR | 1.95 | 2 | 1.95 | 2 | 2 | +0.075 (+3.90%) | 1,938,400 |
30 Jul 2007 | MYR | 1.95 | 1.9875 | 1.925 | 1.925 | 1.925 | -0.025 (-1.28%) | 578,000 |
27 Jul 2007 | MYR | 1.9 | 2 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 634,000 |
26 Jul 2007 | MYR | 1.875 | 1.975 | 1.875 | 1.95 | 1.95 | +0.075 (+4%) | 750,800 |
25 Jul 2007 | MYR | 1.7875 | 1.875 | 1.7875 | 1.875 | 1.875 | +0.075 (+4.17%) | 131,200 |
24 Jul 2007 | MYR | 1.7875 | 1.85 | 1.7875 | 1.8 | 1.8 | +0.013 (+0.70%) | 490,000 |
23 Jul 2007 | MYR | 1.8 | 1.8 | 1.7875 | 1.7875 | 1.7875 | -0.013 (-0.69%) | 80,000 |
20 Jul 2007 | MYR | 1.8 | 1.8 | 1.7875 | 1.8 | 1.8 | 0.0 (0.0%) | 164,000 |
19 Jul 2007 | MYR | 1.7875 | 1.8 | 1.7875 | 1.8 | 1.8 | +0.013 (+0.70%) | 120,000 |
18 Jul 2007 | MYR | 1.775 | 1.8 | 1.775 | 1.7875 | 1.7875 | +0.013 (+0.70%) | 362,000 |
17 Jul 2007 | MYR | 1.7625 | 1.7875 | 1.7625 | 1.775 | 1.775 | +0.013 (+0.71%) | 985,200 |
16 Jul 2007 | MYR | 1.8125 | 1.8125 | 1.75 | 1.7625 | 1.7625 | 0.0 (0.0%) | 240,000 |
13 Jul 2007 | MYR | 1.775 | 1.7875 | 1.7 | 1.7625 | 1.7625 | +0.075 (+4.44%) | 8,308,400 |
12 Jul 2007 | MYR | 1.625 | 1.6875 | 1.625 | 1.6875 | 1.6875 | +0.05 (+3.05%) | 52,400 |
11 Jul 2007 | MYR | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | +0.013 (+0.77%) | 4,000 |
10 Jul 2007 | MYR | 1.6375 | 1.6375 | 1.625 | 1.625 | 1.625 | 0.0 (0.0%) | 282,800 |
9 Jul 2007 | MYR | 1.625 | 1.625 | 1.6125 | 1.625 | 1.625 | +0.013 (+0.78%) | 36,400 |
6 Jul 2007 | MYR | 1.6125 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | -0.013 (-0.77%) | 4,000 |
5 Jul 2007 | MYR | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0.0 (0.0%) | 16,000 |
4 Jul 2007 | MYR | 1.575 | 1.625 | 1.575 | 1.625 | 1.625 | +0.05 (+3.17%) | 60,000 |
3 Jul 2007 | MYR | 1.6 | 1.6 | 1.55 | 1.575 | 1.575 | -0.05 (-3.08%) | 935,600 |
2 Jul 2007 | MYR | 1.625 | 1.6375 | 1.6 | 1.625 | 1.625 | 0.0 (0.0%) | 264 |
29 Jun 2007 | MYR | 1.625 | 1.6375 | 1.6 | 1.625 | 1.625 | +0.013 (+0.78%) | 264,400 |
28 Jun 2007 | MYR | 1.6125 | 1.6125 | 1.575 | 1.6125 | 1.6125 | -0.013 (-0.77%) | 88,400 |
27 Jun 2007 | MYR | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0.0 (0.0%) | 0 |
26 Jun 2007 | MYR | 1.6625 | 1.6625 | 1.625 | 1.625 | 1.625 | -0.037 (-2.26%) | 51,200 |
25 Jun 2007 | MYR | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | -0.013 (-0.75%) | 12,000 |
22 Jun 2007 | MYR | 1.675 | 1.675 | 1.6625 | 1.675 | 1.675 | 0.0 (0.0%) | 66,000 |