Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2007 | MYR | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | -0.005 (-0.79%) | 1,520,900 |
3 Aug 2007 | MYR | 0.655 | 0.67 | 0.625 | 0.635 | 0.635 | -0.01 (-1.55%) | 2,167,100 |
2 Aug 2007 | MYR | 0.685 | 0.715 | 0.635 | 0.645 | 0.645 | -0.02 (-3.01%) | 4,390,400 |
1 Aug 2007 | MYR | 0.63 | 0.72 | 0.63 | 0.665 | 0.665 | +0.06 (+9.92%) | 11,809,200 |
31 Jul 2007 | MYR | 0.605 | 0.61 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 421,700 |
30 Jul 2007 | MYR | 0.595 | 0.62 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 363,000 |
27 Jul 2007 | MYR | 0.595 | 0.61 | 0.59 | 0.605 | 0.605 | 0.0 (0.0%) | 808,000 |
26 Jul 2007 | MYR | 0.595 | 0.625 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 1,325,700 |
25 Jul 2007 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 366,600 |
24 Jul 2007 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 715,000 |
23 Jul 2007 | MYR | 0.61 | 0.61 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 794,200 |
20 Jul 2007 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 913,700 |
19 Jul 2007 | MYR | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 98,000 |
18 Jul 2007 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 268,800 |
17 Jul 2007 | MYR | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 509,300 |
16 Jul 2007 | MYR | 0.65 | 0.65 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 235,000 |
13 Jul 2007 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 271,000 |
12 Jul 2007 | MYR | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 263,300 |
11 Jul 2007 | MYR | 0.615 | 0.655 | 0.615 | 0.64 | 0.64 | +0.025 (+4.07%) | 1,977,700 |
10 Jul 2007 | MYR | 0.64 | 0.64 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 273,100 |
9 Jul 2007 | MYR | 0.64 | 0.645 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 211,000 |
6 Jul 2007 | MYR | 0.645 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 267,400 |
5 Jul 2007 | MYR | 0.66 | 0.68 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 2,147,800 |
4 Jul 2007 | MYR | 0.6 | 0.67 | 0.6 | 0.64 | 0.64 | +0.045 (+7.56%) | 1,776,500 |
3 Jul 2007 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 102,000 |
2 Jul 2007 | MYR | 0.59 | 0.6 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 62,000 |
29 Jun 2007 | MYR | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 80,400 |
28 Jun 2007 | MYR | 0.595 | 0.605 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 164,300 |
27 Jun 2007 | MYR | 0.59 | 0.605 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 165,000 |
26 Jun 2007 | MYR | 0.595 | 0.6 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 231,000 |