Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2007 | MYR | 0.2215 | 0.2227 | 0.2203 | 0.2203 | 0.2203 | -0.001 (-0.54%) | 309,760 |
3 Aug 2007 | MYR | 0.2227 | 0.225 | 0.2215 | 0.2215 | 0.2215 | -0.001 (-0.54%) | 163,840 |
2 Aug 2007 | MYR | 0.2227 | 0.2227 | 0.2203 | 0.2227 | 0.2227 | 0.0 (0.0%) | 349,014 |
1 Aug 2007 | MYR | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | -0.004 (-1.55%) | 331,947 |
31 Jul 2007 | MYR | 0.2238 | 0.2262 | 0.2215 | 0.2262 | 0.2262 | +0.002 (+1.07%) | 197,973 |
30 Jul 2007 | MYR | 0.2238 | 0.2238 | 0.2227 | 0.2238 | 0.2238 | -0.001 (-0.53%) | 430,934 |
27 Jul 2007 | MYR | 0.225 | 0.225 | 0.2227 | 0.225 | 0.225 | -0.002 (-1.01%) | 162,987 |
26 Jul 2007 | MYR | 0.2297 | 0.2297 | 0.2273 | 0.2273 | 0.2273 | -0.001 (-0.53%) | 151,040 |
25 Jul 2007 | MYR | 0.2285 | 0.2285 | 0.2273 | 0.2285 | 0.2285 | -0.001 (-0.52%) | 162,133 |
24 Jul 2007 | MYR | 0.2297 | 0.2309 | 0.2285 | 0.2297 | 0.2297 | 0.0 (0.0%) | 516,268 |
23 Jul 2007 | MYR | 0.2285 | 0.2297 | 0.2285 | 0.2297 | 0.2297 | 0.0 (0.0%) | 176,640 |
20 Jul 2007 | MYR | 0.2309 | 0.232 | 0.2297 | 0.2297 | 0.2297 | +0.001 (+0.53%) | 330,241 |
19 Jul 2007 | MYR | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.0 (0.0%) | 6,826 |
18 Jul 2007 | MYR | 0.2297 | 0.2309 | 0.2285 | 0.2285 | 0.2285 | -0.001 (-0.52%) | 151,893 |
17 Jul 2007 | MYR | 0.2309 | 0.2309 | 0.2285 | 0.2297 | 0.2297 | -0.001 (-0.52%) | 317,440 |
16 Jul 2007 | MYR | 0.2285 | 0.232 | 0.2285 | 0.2309 | 0.2309 | -0.001 (-0.47%) | 133,973 |
13 Jul 2007 | MYR | 0.232 | 0.232 | 0.2309 | 0.232 | 0.232 | +0.004 (+1.53%) | 191,147 |
12 Jul 2007 | MYR | 0.2297 | 0.2297 | 0.2285 | 0.2285 | 0.2285 | +0.001 (+0.53%) | 29,013 |
11 Jul 2007 | MYR | 0.2297 | 0.2297 | 0.2273 | 0.2273 | 0.2273 | -0.001 (-0.53%) | 349,867 |
10 Jul 2007 | MYR | 0.2297 | 0.2297 | 0.2273 | 0.2285 | 0.2285 | 0.0 (0.0%) | 98,133 |
9 Jul 2007 | MYR | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.0 (0.0%) | 0 |
6 Jul 2007 | MYR | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.0 (0.0%) | 0 |
5 Jul 2007 | MYR | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.0 (0.0%) | 132,267 |
4 Jul 2007 | MYR | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | +0.001 (+0.53%) | 46,933 |
3 Jul 2007 | MYR | 0.2285 | 0.2285 | 0.2273 | 0.2273 | 0.2273 | +0.001 (+0.49%) | 128,000 |
2 Jul 2007 | MYR | 0.2273 | 0.2285 | 0.2262 | 0.2262 | 0.2262 | 0.0 (0.0%) | 93,866 |
29 Jun 2007 | MYR | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 0.0 (0.0%) | 145,067 |
28 Jun 2007 | MYR | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 0.2262 | -0.004 (-1.52%) | 8,533 |
27 Jun 2007 | MYR | 0.2461 | 0.2461 | 0.225 | 0.2297 | 0.2297 | 0.0 (0.0%) | 250,027 |
26 Jun 2007 | MYR | 0.2273 | 0.2297 | 0.2273 | 0.2297 | 0.2297 | 0.0 (0.0%) | 25,600 |