Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | MYR | 2.23 | 2.24 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 545,400 |
19 Jul 2007 | MYR | 2.23 | 2.25 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 354,700 |
18 Jul 2007 | MYR | 2.21 | 2.28 | 2.2 | 2.22 | 2.22 | +0.03 (+1.37%) | 467,800 |
17 Jul 2007 | MYR | 2.18 | 2.24 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 768,700 |
16 Jul 2007 | MYR | 2.26 | 2.27 | 2.18 | 2.18 | 2.18 | -0.07 (-3.11%) | 479,100 |
13 Jul 2007 | MYR | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | -0.04 (-1.75%) | 506,500 |
12 Jul 2007 | MYR | 2.3 | 2.34 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 640,900 |
11 Jul 2007 | MYR | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 1,324,000 |
10 Jul 2007 | MYR | 2.2 | 2.32 | 2.2 | 2.26 | 2.26 | +0.1 (+4.63%) | 1,902,600 |
9 Jul 2007 | MYR | 2.08 | 2.18 | 2.04 | 2.16 | 2.16 | +0.12 (+5.88%) | 1,342,300 |
6 Jul 2007 | MYR | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 431,300 |
5 Jul 2007 | MYR | 2.06 | 2.12 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 717,900 |
4 Jul 2007 | MYR | 2.01 | 2.08 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 885,600 |
3 Jul 2007 | MYR | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 508,100 |
2 Jul 2007 | MYR | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 578 |
29 Jun 2007 | MYR | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 578,600 |
28 Jun 2007 | MYR | 2.09 | 2.11 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 366,400 |
27 Jun 2007 | MYR | 2.09 | 2.12 | 2.02 | 2.06 | 2.06 | -0.03 (-1.44%) | 580,900 |
26 Jun 2007 | MYR | 2.19 | 2.2 | 2.09 | 2.09 | 2.09 | -0.06 (-2.79%) | 864,300 |
25 Jun 2007 | MYR | 2.1 | 2.23 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 872,200 |
22 Jun 2007 | MYR | 2.11 | 2.15 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 691,000 |
21 Jun 2007 | MYR | 2.17 | 2.19 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 1,060,000 |
20 Jun 2007 | MYR | 2.06 | 2.19 | 2.06 | 2.17 | 2.17 | +0.11 (+5.34%) | 2,804,600 |
19 Jun 2007 | MYR | 1.96 | 2.06 | 1.9 | 2.06 | 2.06 | +0.1 (+5.10%) | 1,904,600 |
18 Jun 2007 | MYR | 1.9 | 2.01 | 1.9 | 1.96 | 1.96 | +0.09 (+4.81%) | 2,371,600 |
15 Jun 2007 | MYR | 1.76 | 1.94 | 1.76 | 1.87 | 1.87 | +0.11 (+6.25%) | 3,553,500 |
14 Jun 2007 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 386,700 |
13 Jun 2007 | MYR | 1.76 | 1.8 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 748,200 |
12 Jun 2007 | MYR | 1.7 | 1.78 | 1.7 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,229,800 |
11 Jun 2007 | MYR | 1.78 | 1.8 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 926,800 |