Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | MYR | 3.9 | 3.9 | 3.8667 | 3.8667 | 3.8667 | 0.0 (0.0%) | 120,060 |
18 Jul 2007 | MYR | 3.9 | 3.9 | 3.8667 | 3.8667 | 3.8667 | -0.05 (-1.28%) | 61,800 |
17 Jul 2007 | MYR | 3.9167 | 3.9167 | 3.9167 | 3.9167 | 3.9167 | +0.017 (+0.43%) | 600 |
16 Jul 2007 | MYR | 3.9667 | 3.9667 | 3.8333 | 3.9 | 3.9 | -0.067 (-1.68%) | 78,000 |
13 Jul 2007 | MYR | 3.95 | 3.9833 | 3.95 | 3.9667 | 3.9667 | +0.017 (+0.42%) | 21,600 |
12 Jul 2007 | MYR | 3.95 | 3.9667 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 34,200 |
11 Jul 2007 | MYR | 3.95 | 3.95 | 3.9333 | 3.95 | 3.95 | -0.033 (-0.84%) | 39,600 |
10 Jul 2007 | MYR | 3.9833 | 3.9833 | 3.9833 | 3.9833 | 3.9833 | 0.0 (0.0%) | 3,600 |
9 Jul 2007 | MYR | 3.9833 | 3.9833 | 3.9833 | 3.9833 | 3.9833 | 0.0 (0.0%) | 9,660 |
6 Jul 2007 | MYR | 4 | 4 | 3.9833 | 3.9833 | 3.9833 | -0.017 (-0.42%) | 97,560 |
5 Jul 2007 | MYR | 3.9833 | 4 | 3.9833 | 4 | 4 | 0.0 (0.0%) | 69,000 |
4 Jul 2007 | MYR | 4 | 4 | 3.9667 | 4 | 4 | 0.0 (0.0%) | 10,500 |
3 Jul 2007 | MYR | 4 | 4 | 3.9833 | 4 | 4 | 0.0 (0.0%) | 166,860 |
2 Jul 2007 | MYR | 3.75 | 4 | 3.75 | 4 | 4 | +0.317 (+8.60%) | 49,620 |
29 Jun 2007 | MYR | 3.6667 | 3.6833 | 3.6667 | 3.6833 | 3.6833 | +0.017 (+0.45%) | 73,800 |
28 Jun 2007 | MYR | 3.6667 | 3.6833 | 3.65 | 3.6667 | 3.6667 | -0.017 (-0.45%) | 12,480 |
27 Jun 2007 | MYR | 3.7 | 3.7 | 3.6667 | 3.6833 | 3.6833 | +0.017 (+0.45%) | 9,660 |
26 Jun 2007 | MYR | 3.6667 | 3.7 | 3.65 | 3.6667 | 3.6667 | +0.033 (+0.92%) | 123,420 |
25 Jun 2007 | MYR | 3.5667 | 3.6667 | 3.5167 | 3.6333 | 3.6333 | +0.083 (+2.35%) | 56,100 |
22 Jun 2007 | MYR | 3.4833 | 3.5833 | 3.4833 | 3.55 | 3.55 | +0.067 (+1.91%) | 97,800 |
21 Jun 2007 | MYR | 3.4833 | 3.5 | 3.4667 | 3.4833 | 3.4833 | +0.033 (+0.97%) | 149,880 |
20 Jun 2007 | MYR | 3.4167 | 3.4833 | 3.4167 | 3.45 | 3.45 | +0.017 (+0.49%) | 89,580 |
19 Jun 2007 | MYR | 3.3833 | 3.45 | 3.3833 | 3.4333 | 3.4333 | +0.05 (+1.48%) | 78,540 |
18 Jun 2007 | MYR | 3.4 | 3.4 | 3.3833 | 3.3833 | 3.3833 | -0.017 (-0.49%) | 28,800 |
15 Jun 2007 | MYR | 3.3667 | 3.4167 | 3.3667 | 3.4 | 3.4 | 0.0 (0.0%) | 50,520 |
14 Jun 2007 | MYR | 3.3333 | 3.4167 | 3.3333 | 3.4 | 3.4 | +0.05 (+1.49%) | 54,300 |
13 Jun 2007 | MYR | 3.3333 | 3.3667 | 3.25 | 3.35 | 3.35 | -0.017 (-0.50%) | 82,860 |
12 Jun 2007 | MYR | 3.25 | 3.4833 | 3.25 | 3.3667 | 3.3667 | +0.117 (+3.59%) | 210,720 |
11 Jun 2007 | MYR | 3.2167 | 3.25 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 38,700 |
8 Jun 2007 | MYR | 3.1833 | 3.2167 | 3.1833 | 3.2 | 3.2 | 0.0 (0.0%) | 69,000 |