Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2007 | MYR | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | +0.02 (+0.95%) | 34,500 |
30 Jul 2007 | MYR | 2.06 | 2.1 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 3,000 |
27 Jul 2007 | MYR | 2.1 | 2.16 | 2 | 2.1 | 2.1 | -0.06 (-2.78%) | 42,000 |
26 Jul 2007 | MYR | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | -0.07 (-3.14%) | 34,800 |
25 Jul 2007 | MYR | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 21,000 |
24 Jul 2007 | MYR | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | +0.02 (+0.90%) | 15,400 |
23 Jul 2007 | MYR | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 16,000 |
20 Jul 2007 | MYR | 2.26 | 2.29 | 2.24 | 2.24 | 2.24 | -0.06 (-2.61%) | 11,000 |
19 Jul 2007 | MYR | 2.32 | 2.33 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 23,000 |
18 Jul 2007 | MYR | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 23,500 |
17 Jul 2007 | MYR | 2.38 | 2.38 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 30,800 |
16 Jul 2007 | MYR | 2.42 | 2.43 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 58,000 |
13 Jul 2007 | MYR | 2.4 | 2.44 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 87,600 |
12 Jul 2007 | MYR | 2.3 | 2.47 | 2.3 | 2.42 | 2.42 | -0.07 (-2.81%) | 124,200 |
11 Jul 2007 | MYR | 2.12 | 2.49 | 2.11 | 2.49 | 2.49 | +0.39 (+18.57%) | 114,900 |
10 Jul 2007 | MYR | 2.03 | 2.12 | 2 | 2.1 | 2.1 | +0.05 (+2.44%) | 155,900 |
9 Jul 2007 | MYR | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 40,000 |
6 Jul 2007 | MYR | 2.04 | 2.04 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 12,300 |
5 Jul 2007 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 6,000 |
4 Jul 2007 | MYR | 2 | 2 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 10,900 |
3 Jul 2007 | MYR | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -0.07 (-3.41%) | 6,500 |
2 Jul 2007 | MYR | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 16,600 |
29 Jun 2007 | MYR | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | +0.02 (+0.98%) | 41,500 |
28 Jun 2007 | MYR | 2.05 | 2.1 | 2.05 | 2.05 | 2.05 | +0.05 (+2.50%) | 120,900 |
27 Jun 2007 | MYR | 2 | 2.03 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 32,800 |
26 Jun 2007 | MYR | 1.91 | 2.06 | 1.91 | 2.02 | 2.02 | +0.07 (+3.59%) | 156,100 |
25 Jun 2007 | MYR | 1.82 | 1.99 | 1.82 | 1.95 | 1.95 | +0.14 (+7.73%) | 129,700 |
22 Jun 2007 | MYR | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 15,400 |
21 Jun 2007 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 19,000 |
20 Jun 2007 | MYR | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 115,300 |