Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | MYR | 0.0531 | 0.0531 | 0.0503 | 0.0525 | 0.0525 | -0.002 (-3.49%) | 559,999 |
24 Jul 2007 | MYR | 0.0547 | 0.055 | 0.0525 | 0.0544 | 0.0544 | -0.001 (-1.09%) | 543,999 |
23 Jul 2007 | MYR | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | -0.001 (-2.31%) | 31,999 |
20 Jul 2007 | MYR | 0.0569 | 0.0569 | 0.0563 | 0.0563 | 0.0563 | -0.001 (-1.05%) | 223,999 |
19 Jul 2007 | MYR | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0 (0.0%) | 0 |
18 Jul 2007 | MYR | 0.0581 | 0.0581 | 0.0569 | 0.0569 | 0.0569 | -0.002 (-3.72%) | 287,999 |
17 Jul 2007 | MYR | 0.0575 | 0.06 | 0.0572 | 0.0591 | 0.0591 | -0.001 (-1.50%) | 1,391,999 |
16 Jul 2007 | MYR | 0.0588 | 0.06 | 0.0581 | 0.06 | 0.06 | -0.001 (-0.99%) | 191,999 |
13 Jul 2007 | MYR | 0.0572 | 0.0625 | 0.0563 | 0.0606 | 0.0606 | +0.002 (+2.54%) | 1,131,199 |
12 Jul 2007 | MYR | 0.0581 | 0.06 | 0.0572 | 0.0591 | 0.0591 | 0.0 (0.0%) | 803,199 |
11 Jul 2007 | MYR | 0.0563 | 0.0613 | 0.0563 | 0.0591 | 0.0591 | -0.001 (-1.01%) | 559,999 |
10 Jul 2007 | MYR | 0.0584 | 0.0613 | 0.0578 | 0.0597 | 0.0597 | -0.003 (-4.02%) | 815,999 |
9 Jul 2007 | MYR | 0.0591 | 0.0622 | 0.0591 | 0.0622 | 0.0622 | +0.002 (+2.64%) | 123,199 |
6 Jul 2007 | MYR | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | +0.001 (+2.02%) | 191,999 |
5 Jul 2007 | MYR | 0.0591 | 0.0597 | 0.0591 | 0.0594 | 0.0594 | -0.004 (-5.86%) | 63,999 |
4 Jul 2007 | MYR | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0 (0.0%) | 0 |
3 Jul 2007 | MYR | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | +0.003 (+4.13%) | 52,799 |
2 Jul 2007 | MYR | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0 (0.0%) | 0 |
29 Jun 2007 | MYR | 0.0606 | 0.0606 | 0.06 | 0.0606 | 0.0606 | -0.001 (-2.10%) | 671,999 |
28 Jun 2007 | MYR | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0 (0.0%) | 0 |
27 Jun 2007 | MYR | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | -0.004 (-5.64%) | 319,999 |
26 Jun 2007 | MYR | 0.0625 | 0.0656 | 0.0613 | 0.0656 | 0.0656 | +0.003 (+4.96%) | 287,999 |
25 Jun 2007 | MYR | 0.0631 | 0.0638 | 0.0625 | 0.0625 | 0.0625 | 0.0 (0.0%) | 383,999 |
22 Jun 2007 | MYR | 0.0631 | 0.0638 | 0.0625 | 0.0625 | 0.0625 | -0.001 (-2.04%) | 271,999 |
21 Jun 2007 | MYR | 0.0644 | 0.0644 | 0.0638 | 0.0638 | 0.0638 | -0.001 (-0.93%) | 255,999 |
20 Jun 2007 | MYR | 0.0644 | 0.0663 | 0.0644 | 0.0644 | 0.0644 | 0.0 (0.0%) | 335,999 |
19 Jun 2007 | MYR | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | -0.003 (-3.74%) | 47,999 |
18 Jun 2007 | MYR | 0.0675 | 0.0675 | 0.0644 | 0.0669 | 0.0669 | -0.001 (-0.89%) | 527,999 |
15 Jun 2007 | MYR | 0.0663 | 0.0688 | 0.0638 | 0.0675 | 0.0675 | 0.0 (0.0%) | 975,999 |
14 Jun 2007 | MYR | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0 (0.0%) | 0 |