Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2007 | MYR | 0.495 | 0.5 | 0.465 | 0.49 | 0.49 | -0.025 (-4.85%) | 129,000 |
31 Jul 2007 | MYR | 0.5 | 0.515 | 0.49 | 0.515 | 0.515 | +0.01 (+1.98%) | 315,500 |
30 Jul 2007 | MYR | 0.48 | 0.505 | 0.48 | 0.505 | 0.505 | +0.01 (+2.02%) | 261,000 |
27 Jul 2007 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 85,500 |
26 Jul 2007 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 30,000 |
25 Jul 2007 | MYR | 0.475 | 0.5 | 0.46 | 0.5 | 0.5 | +0.01 (+2.04%) | 158,000 |
24 Jul 2007 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 168,900 |
23 Jul 2007 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 250,000 |
20 Jul 2007 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 56,500 |
19 Jul 2007 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 15,000 |
18 Jul 2007 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 88,500 |
17 Jul 2007 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 830,000 |
16 Jul 2007 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 23,200 |
13 Jul 2007 | MYR | 0.48 | 0.505 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 352,500 |
12 Jul 2007 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 441,000 |
11 Jul 2007 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 229,000 |
10 Jul 2007 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 441,000 |
9 Jul 2007 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 51,000 |
6 Jul 2007 | MYR | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | +0.02 (+4.12%) | 128,000 |
5 Jul 2007 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 18,500 |
4 Jul 2007 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 12,000 |
3 Jul 2007 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,000 |
2 Jul 2007 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 49,000 |
29 Jun 2007 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | +0.015 (+3.13%) | 34,000 |
28 Jun 2007 | MYR | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 25,300 |
27 Jun 2007 | MYR | 0.51 | 0.51 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 107,000 |
26 Jun 2007 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,032,900 |
25 Jun 2007 | MYR | 0.49 | 0.52 | 0.47 | 0.52 | 0.52 | +0.025 (+5.05%) | 177,000 |
22 Jun 2007 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 153,000 |
21 Jun 2007 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 202,000 |