Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | MYR | 0.1388 | 0.1425 | 0.1388 | 0.1413 | 0.1413 | +0.004 (+2.76%) | 7,926,800 |
13 Jul 2007 | MYR | 0.1375 | 0.14 | 0.1363 | 0.1375 | 0.1375 | +0.001 (+0.88%) | 7,474,800 |
12 Jul 2007 | MYR | 0.1375 | 0.1388 | 0.1363 | 0.1363 | 0.1363 | -0.001 (-0.87%) | 5,034,800 |
11 Jul 2007 | MYR | 0.1375 | 0.1388 | 0.1363 | 0.1375 | 0.1375 | -0.001 (-0.94%) | 7,193,200 |
10 Jul 2007 | MYR | 0.1388 | 0.1388 | 0.1363 | 0.1388 | 0.1388 | +0.001 (+0.95%) | 5,740,800 |
9 Jul 2007 | MYR | 0.1388 | 0.14 | 0.1375 | 0.1375 | 0.1375 | 0.0 (0.0%) | 6,494,800 |
6 Jul 2007 | MYR | 0.14 | 0.14 | 0.1363 | 0.1375 | 0.1375 | -0.001 (-0.94%) | 5,648,400 |
5 Jul 2007 | MYR | 0.14 | 0.14 | 0.1363 | 0.1388 | 0.1388 | 0.0 (0.0%) | 7,076,800 |
4 Jul 2007 | MYR | 0.1375 | 0.14 | 0.1375 | 0.1388 | 0.1388 | 0.0 (0.0%) | 6,198,800 |
3 Jul 2007 | MYR | 0.14 | 0.14 | 0.1363 | 0.1388 | 0.1388 | 0.0 (0.0%) | 6,380,400 |
2 Jul 2007 | MYR | 0.1388 | 0.14 | 0.1363 | 0.1388 | 0.1388 | 0.0 (0.0%) | 4,839,600 |
29 Jun 2007 | MYR | 0.1388 | 0.14 | 0.1375 | 0.1388 | 0.1388 | 0.0 (0.0%) | 8,058,800 |
28 Jun 2007 | MYR | 0.1388 | 0.1425 | 0.1375 | 0.1388 | 0.1388 | +0.001 (+0.95%) | 6,902,000 |
27 Jun 2007 | MYR | 0.1413 | 0.1413 | 0.1363 | 0.1375 | 0.1375 | -0.004 (-2.69%) | 6,488,800 |
26 Jun 2007 | MYR | 0.1413 | 0.1425 | 0.1388 | 0.1413 | 0.1413 | +0.001 (+0.93%) | 5,712,400 |
25 Jun 2007 | MYR | 0.15 | 0.15 | 0.1375 | 0.14 | 0.14 | -0.007 (-5.08%) | 8,941,200 |
22 Jun 2007 | MYR | 0.1525 | 0.1525 | 0.1475 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 7,116,000 |
21 Jun 2007 | MYR | 0.1513 | 0.1525 | 0.1488 | 0.15 | 0.15 | -0.001 (-0.86%) | 5,857,200 |
20 Jun 2007 | MYR | 0.1525 | 0.1538 | 0.15 | 0.1513 | 0.1513 | -0.001 (-0.79%) | 6,237,600 |
19 Jun 2007 | MYR | 0.1563 | 0.1563 | 0.1525 | 0.1525 | 0.1525 | -0.004 (-2.43%) | 7,197,200 |
18 Jun 2007 | MYR | 0.155 | 0.1575 | 0.1513 | 0.1563 | 0.1563 | +0.001 (+0.84%) | 6,690,800 |
15 Jun 2007 | MYR | 0.155 | 0.1575 | 0.1513 | 0.155 | 0.155 | 0.0 (0.0%) | 6,080,400 |
14 Jun 2007 | MYR | 0.1525 | 0.1575 | 0.1525 | 0.155 | 0.155 | +0.003 (+1.64%) | 6,403,200 |
13 Jun 2007 | MYR | 0.1513 | 0.1538 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 6,176,000 |
12 Jun 2007 | MYR | 0.1513 | 0.1575 | 0.1513 | 0.1525 | 0.1525 | -0.075 (-32.97%) | 6,924,400 |
11 Jun 2007 | MYR | 0.2275 | 0.2313 | 0.225 | 0.2275 | 0.2275 | 0.0 (0.0%) | 5,460,400 |
8 Jun 2007 | MYR | 0.2263 | 0.2288 | 0.225 | 0.2275 | 0.2275 | 0.0 (0.0%) | 5,164,400 |
7 Jun 2007 | MYR | 0.225 | 0.2325 | 0.225 | 0.2275 | 0.2275 | +0.001 (+0.53%) | 6,164,000 |
6 Jun 2007 | MYR | 0.2288 | 0.23 | 0.225 | 0.2263 | 0.2263 | -0.006 (-2.67%) | 7,058,400 |
5 Jun 2007 | MYR | 0.225 | 0.2325 | 0.225 | 0.2325 | 0.2325 | +0.007 (+3.33%) | 6,229,200 |