Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 2,627,200 |
23 Jul 2007 | MYR | 0.51 | 0.515 | 0.4975 | 0.505 | 0.505 | -0.01 (-1.94%) | 2,099,600 |
20 Jul 2007 | MYR | 0.4875 | 0.525 | 0.485 | 0.515 | 0.515 | +0.035 (+7.29%) | 7,146,400 |
19 Jul 2007 | MYR | 0.485 | 0.495 | 0.4775 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,947,800 |
18 Jul 2007 | MYR | 0.5 | 0.5 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 5,195,000 |
17 Jul 2007 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 2,821,600 |
16 Jul 2007 | MYR | 0.515 | 0.52 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 5,219,400 |
13 Jul 2007 | MYR | 0.515 | 0.525 | 0.4975 | 0.515 | 0.515 | +0.015 (+3%) | 9,447,800 |
12 Jul 2007 | MYR | 0.475 | 0.53 | 0.475 | 0.5 | 0.5 | +0.035 (+7.53%) | 22,517,200 |
11 Jul 2007 | MYR | 0.49 | 0.49 | 0.45 | 0.465 | 0.465 | -0.025 (-5.10%) | 5,955,600 |
10 Jul 2007 | MYR | 0.545 | 0.55 | 0.485 | 0.49 | 0.49 | -0.045 (-8.41%) | 14,347,600 |
9 Jul 2007 | MYR | 0.415 | 0.55 | 0.415 | 0.535 | 0.535 | +0.125 (+30.49%) | 29,210,400 |
6 Jul 2007 | MYR | 0.375 | 0.41 | 0.37 | 0.41 | 0.41 | +0.04 (+10.81%) | 10,115,400 |
5 Jul 2007 | MYR | 0.365 | 0.38 | 0.3525 | 0.37 | 0.37 | +0.02 (+5.71%) | 4,683,000 |
4 Jul 2007 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,515,000 |
3 Jul 2007 | MYR | 0.36 | 0.3725 | 0.3575 | 0.365 | 0.365 | +0.013 (+3.55%) | 5,169,400 |
2 Jul 2007 | MYR | 0.3325 | 0.36 | 0.3325 | 0.3525 | 0.3525 | +0.028 (+8.46%) | 8,230,200 |
29 Jun 2007 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,132,200 |
28 Jun 2007 | MYR | 0.3075 | 0.3375 | 0.3075 | 0.33 | 0.33 | +0.022 (+7.32%) | 4,144,000 |
27 Jun 2007 | MYR | 0.3075 | 0.3075 | 0.3 | 0.3075 | 0.3075 | +0.005 (+1.65%) | 1,389,400 |
26 Jun 2007 | MYR | 0.2925 | 0.31 | 0.2925 | 0.3025 | 0.3025 | +0.01 (+3.42%) | 5,185,600 |
25 Jun 2007 | MYR | 0.2925 | 0.295 | 0.29 | 0.2925 | 0.2925 | -0.003 (-0.85%) | 2,645,000 |
22 Jun 2007 | MYR | 0.285 | 0.2975 | 0.285 | 0.295 | 0.295 | +0.013 (+4.42%) | 3,931,800 |
21 Jun 2007 | MYR | 0.27 | 0.2975 | 0.25 | 0.2825 | 0.2825 | +0.013 (+4.63%) | 4,225,200 |
20 Jun 2007 | MYR | 0.2925 | 0.3025 | 0.27 | 0.27 | 0.27 | -0.003 (-0.92%) | 10,936,600 |
19 Jun 2007 | MYR | 0.2525 | 0.275 | 0.2475 | 0.2725 | 0.2725 | +0.025 (+10.10%) | 5,423,600 |
18 Jun 2007 | MYR | 0.235 | 0.2525 | 0.235 | 0.2475 | 0.2475 | +0.018 (+7.61%) | 3,956,400 |
15 Jun 2007 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,491,600 |
14 Jun 2007 | MYR | 0.2025 | 0.23 | 0.2025 | 0.23 | 0.23 | +0.028 (+13.58%) | 1,710,000 |
13 Jun 2007 | MYR | 0.205 | 0.205 | 0.2025 | 0.2025 | 0.2025 | 0.0 (0.0%) | 308,000 |