Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | MYR | 0.2467 | 0.2467 | 0.24 | 0.24 | 0.24 | -0.017 (-6.51%) | 946,800 |
1 Aug 2007 | MYR | 0.2633 | 0.2633 | 0.2433 | 0.2567 | 0.2567 | 0.0 (0.0%) | 452,100 |
31 Jul 2007 | MYR | 0.2667 | 0.2667 | 0.2533 | 0.2567 | 0.2567 | -0.003 (-1.27%) | 644,700 |
30 Jul 2007 | MYR | 0.2567 | 0.26 | 0.2467 | 0.26 | 0.26 | 0.0 (0.0%) | 1,496,700 |
27 Jul 2007 | MYR | 0.2667 | 0.2667 | 0.2517 | 0.26 | 0.26 | -0.008 (-3.09%) | 828,000 |
26 Jul 2007 | MYR | 0.2767 | 0.2767 | 0.2667 | 0.2683 | 0.2683 | -0.01 (-3.59%) | 589,800 |
25 Jul 2007 | MYR | 0.275 | 0.2783 | 0.275 | 0.2783 | 0.2783 | -0.002 (-0.61%) | 513,000 |
24 Jul 2007 | MYR | 0.2817 | 0.2817 | 0.2767 | 0.28 | 0.28 | -0.002 (-0.60%) | 758,700 |
23 Jul 2007 | MYR | 0.2817 | 0.2833 | 0.275 | 0.2817 | 0.2817 | 0.0 (0.0%) | 720,000 |
20 Jul 2007 | MYR | 0.2833 | 0.2833 | 0.2783 | 0.2817 | 0.2817 | +0.002 (+0.61%) | 546,300 |
19 Jul 2007 | MYR | 0.2867 | 0.2867 | 0.275 | 0.28 | 0.28 | -0.008 (-2.88%) | 537,000 |
18 Jul 2007 | MYR | 0.315 | 0.315 | 0.2833 | 0.2883 | 0.2883 | -0.152 (-34.48%) | 474,900 |
17 Jul 2007 | MYR | 0.4533 | 0.4533 | 0.4333 | 0.44 | 0.44 | -0.007 (-1.50%) | 2,355,000 |
16 Jul 2007 | MYR | 0.46 | 0.4633 | 0.44 | 0.4467 | 0.4467 | -0.013 (-2.89%) | 2,138,700 |
13 Jul 2007 | MYR | 0.4667 | 0.4667 | 0.4467 | 0.46 | 0.46 | 0.0 (0.0%) | 2,066,700 |
12 Jul 2007 | MYR | 0.46 | 0.47 | 0.4567 | 0.46 | 0.46 | +0.003 (+0.72%) | 2,207,100 |
11 Jul 2007 | MYR | 0.45 | 0.47 | 0.4467 | 0.4567 | 0.4567 | +0.01 (+2.24%) | 2,255,100 |
10 Jul 2007 | MYR | 0.4333 | 0.4533 | 0.43 | 0.4467 | 0.4467 | +0.017 (+3.88%) | 5,218,800 |
9 Jul 2007 | MYR | 0.4133 | 0.4367 | 0.4133 | 0.43 | 0.43 | +0.023 (+5.73%) | 4,505,100 |
6 Jul 2007 | MYR | 0.3967 | 0.4167 | 0.3967 | 0.4067 | 0.4067 | +0.017 (+4.28%) | 2,710,500 |
5 Jul 2007 | MYR | 0.3967 | 0.3967 | 0.3867 | 0.39 | 0.39 | -0.007 (-1.69%) | 414,000 |
4 Jul 2007 | MYR | 0.4 | 0.4033 | 0.3933 | 0.3967 | 0.3967 | -0.003 (-0.83%) | 425,700 |
3 Jul 2007 | MYR | 0.3967 | 0.4 | 0.3933 | 0.4 | 0.4 | +0.01 (+2.56%) | 495,000 |
2 Jul 2007 | MYR | 0.3933 | 0.3967 | 0.3833 | 0.39 | 0.39 | +0.007 (+1.75%) | 735,000 |
29 Jun 2007 | MYR | 0.39 | 0.3933 | 0.3833 | 0.3833 | 0.3833 | -0.01 (-2.54%) | 421,500 |
28 Jun 2007 | MYR | 0.3933 | 0.3933 | 0.3833 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 351,900 |
27 Jun 2007 | MYR | 0.3967 | 0.3967 | 0.39 | 0.3967 | 0.3967 | 0.0 (0.0%) | 389,400 |
26 Jun 2007 | MYR | 0.4 | 0.4 | 0.3933 | 0.3967 | 0.3967 | -0.003 (-0.83%) | 894,000 |
25 Jun 2007 | MYR | 0.4067 | 0.4067 | 0.3967 | 0.4 | 0.4 | -0.007 (-1.65%) | 654,000 |
22 Jun 2007 | MYR | 0.4033 | 0.41 | 0.4 | 0.4067 | 0.4067 | +0.007 (+1.68%) | 381,000 |