Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | MYR | 2.89 | 2.9 | 2.81 | 2.88 | 2.88 | +0.08 (+2.86%) | 45,000 |
22 Aug 2007 | MYR | 2.89 | 2.89 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 32,000 |
21 Aug 2007 | MYR | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | +0.08 (+2.86%) | 19,100 |
20 Aug 2007 | MYR | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 25,000 |
17 Aug 2007 | MYR | 2.93 | 2.93 | 2.68 | 2.76 | 2.76 | -0.14 (-4.83%) | 38,000 |
16 Aug 2007 | MYR | 2.9 | 3 | 2.83 | 2.9 | 2.9 | -0.1 (-3.33%) | 12,500 |
15 Aug 2007 | MYR | 2.9 | 3 | 2.9 | 3 | 3 | -0.02 (-0.66%) | 12,000 |
14 Aug 2007 | MYR | 3.04 | 3.08 | 2.88 | 3.02 | 3.02 | +0.02 (+0.67%) | 6,500 |
13 Aug 2007 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 2.98 | 3.08 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 58,300 |
9 Aug 2007 | MYR | 3.08 | 3.1 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 30,500 |
8 Aug 2007 | MYR | 3.06 | 3.1 | 2.98 | 3.08 | 3.08 | +0.1 (+3.36%) | 54,500 |
7 Aug 2007 | MYR | 3 | 3 | 2.88 | 2.98 | 2.98 | +0.13 (+4.56%) | 105,800 |
6 Aug 2007 | MYR | 2.8 | 2.85 | 2.75 | 2.85 | 2.85 | -0.05 (-1.72%) | 62,200 |
3 Aug 2007 | MYR | 2.96 | 2.99 | 2.76 | 2.9 | 2.9 | -0.12 (-3.97%) | 66,300 |
2 Aug 2007 | MYR | 3.1 | 3.12 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 46,800 |
1 Aug 2007 | MYR | 3.12 | 3.22 | 2.8 | 3.08 | 3.08 | -0.02 (-0.65%) | 185,400 |
31 Jul 2007 | MYR | 2.75 | 3.28 | 2.75 | 3.1 | 3.1 | +0.4 (+14.81%) | 390,100 |
30 Jul 2007 | MYR | 2.52 | 2.7 | 2.52 | 2.7 | 2.7 | +0.1 (+3.85%) | 205,700 |
27 Jul 2007 | MYR | 2.5 | 2.6 | 2.48 | 2.6 | 2.6 | +0.06 (+2.36%) | 330,100 |
26 Jul 2007 | MYR | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 8,500 |
25 Jul 2007 | MYR | 2.53 | 2.55 | 2.5 | 2.55 | 2.55 | +0.03 (+1.19%) | 25,000 |
24 Jul 2007 | MYR | 2.5 | 2.52 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 175,100 |
23 Jul 2007 | MYR | 2.53 | 2.53 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 67,500 |
20 Jul 2007 | MYR | 2.53 | 2.53 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 125,000 |
19 Jul 2007 | MYR | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 96,000 |
18 Jul 2007 | MYR | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 146,600 |
17 Jul 2007 | MYR | 2.53 | 2.53 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 22,500 |
16 Jul 2007 | MYR | 2.53 | 2.55 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 22,000 |
13 Jul 2007 | MYR | 2.5 | 2.52 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 7,100 |