Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2007 | MYR | 0.19 | 0.2 | 0.1867 | 0.2 | 0.2 | -0.017 (-7.71%) | 81,300 |
15 Aug 2007 | MYR | 0.1967 | 0.2167 | 0.1967 | 0.2167 | 0.2167 | +0.02 (+10.17%) | 36,600 |
14 Aug 2007 | MYR | 0.1983 | 0.1983 | 0.1967 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 111,000 |
13 Aug 2007 | MYR | 0.2 | 0.2 | 0.1967 | 0.2 | 0.2 | 0.0 (0.0%) | 120 |
10 Aug 2007 | MYR | 0.2 | 0.2 | 0.1967 | 0.2 | 0.2 | -0.002 (-0.84%) | 27,000 |
9 Aug 2007 | MYR | 0.2017 | 0.2017 | 0.2017 | 0.2017 | 0.2017 | +0.002 (+0.85%) | 372,000 |
8 Aug 2007 | MYR | 0.1917 | 0.205 | 0.1917 | 0.2 | 0.2 | +0.01 (+5.26%) | 747,600 |
7 Aug 2007 | MYR | 0.2083 | 0.21 | 0.1867 | 0.19 | 0.19 | -0.015 (-7.32%) | 473,700 |
6 Aug 2007 | MYR | 0.21 | 0.21 | 0.1917 | 0.205 | 0.205 | -0.008 (-3.89%) | 404,100 |
3 Aug 2007 | MYR | 0.2133 | 0.2133 | 0.2133 | 0.2133 | 0.2133 | -0.002 (-0.79%) | 9,600 |
2 Aug 2007 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 312,900 |
1 Aug 2007 | MYR | 0.23 | 0.23 | 0.2167 | 0.22 | 0.22 | -0.008 (-3.64%) | 684,000 |
31 Jul 2007 | MYR | 0.23 | 0.235 | 0.2267 | 0.2283 | 0.2283 | -0.002 (-0.74%) | 416,400 |
30 Jul 2007 | MYR | 0.2233 | 0.23 | 0.22 | 0.23 | 0.23 | +0.003 (+1.46%) | 478,800 |
27 Jul 2007 | MYR | 0.2317 | 0.235 | 0.2267 | 0.2267 | 0.2267 | -0.01 (-4.22%) | 204,000 |
26 Jul 2007 | MYR | 0.2333 | 0.2467 | 0.2317 | 0.2367 | 0.2367 | +0.003 (+1.46%) | 1,122,600 |
25 Jul 2007 | MYR | 0.2333 | 0.2367 | 0.2267 | 0.2333 | 0.2333 | +0.005 (+2.19%) | 866,100 |
24 Jul 2007 | MYR | 0.2267 | 0.2283 | 0.2233 | 0.2283 | 0.2283 | +0.002 (+0.71%) | 477,000 |
23 Jul 2007 | MYR | 0.23 | 0.23 | 0.225 | 0.2267 | 0.2267 | -0.002 (-0.70%) | 808,800 |
20 Jul 2007 | MYR | 0.2267 | 0.2283 | 0.225 | 0.2283 | 0.2283 | +0.002 (+0.71%) | 1,040,100 |
19 Jul 2007 | MYR | 0.23 | 0.23 | 0.2233 | 0.2267 | 0.2267 | -0.003 (-1.43%) | 483,000 |
18 Jul 2007 | MYR | 0.2333 | 0.2333 | 0.2267 | 0.23 | 0.23 | +0.002 (+0.74%) | 387,300 |
17 Jul 2007 | MYR | 0.2167 | 0.235 | 0.2167 | 0.2283 | 0.2283 | +0.008 (+3.77%) | 1,521,900 |
16 Jul 2007 | MYR | 0.2133 | 0.22 | 0.2133 | 0.22 | 0.22 | +0.01 (+4.76%) | 216,600 |
13 Jul 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.002 (-0.80%) | 103,500 |
12 Jul 2007 | MYR | 0.2117 | 0.2133 | 0.21 | 0.2117 | 0.2117 | 0.0 (0.0%) | 309,300 |
11 Jul 2007 | MYR | 0.2117 | 0.2133 | 0.21 | 0.2117 | 0.2117 | 0.0 (0.0%) | 327,000 |
10 Jul 2007 | MYR | 0.2133 | 0.2133 | 0.21 | 0.2117 | 0.2117 | -0.002 (-0.75%) | 48,000 |
9 Jul 2007 | MYR | 0.2067 | 0.2133 | 0.2067 | 0.2133 | 0.2133 | +0.007 (+3.19%) | 279,000 |
6 Jul 2007 | MYR | 0.2067 | 0.2167 | 0.2067 | 0.2067 | 0.2067 | 0.0 (0.0%) | 1,110,300 |