Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | MYR | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.025 (+3.45%) | 270,180 |
27 Jul 2007 | MYR | 0.725 | 0.75 | 0.7 | 0.725 | 0.725 | -0.05 (-6.45%) | 564,900 |
26 Jul 2007 | MYR | 0.75 | 0.775 | 0.725 | 0.775 | 0.775 | +0.025 (+3.33%) | 248,420 |
25 Jul 2007 | MYR | 0.75 | 0.775 | 0.725 | 0.75 | 0.75 | -0.025 (-3.23%) | 119,060 |
24 Jul 2007 | MYR | 0.75 | 0.775 | 0.725 | 0.775 | 0.775 | 0.0 (0.0%) | 213,060 |
23 Jul 2007 | MYR | 0.75 | 0.775 | 0.725 | 0.775 | 0.775 | +0.025 (+3.33%) | 396,580 |
20 Jul 2007 | MYR | 0.75 | 0.775 | 0.725 | 0.75 | 0.75 | 0.0 (0.0%) | 294,800 |
19 Jul 2007 | MYR | 0.775 | 0.775 | 0.725 | 0.75 | 0.75 | 0.0 (0.0%) | 158,000 |
18 Jul 2007 | MYR | 0.775 | 0.775 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 492,140 |
17 Jul 2007 | MYR | 0.8 | 0.85 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 3,463,360 |
16 Jul 2007 | MYR | 0.8 | 0.825 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 142,180 |
13 Jul 2007 | MYR | 0.85 | 0.875 | 0.775 | 0.8 | 0.8 | -0.075 (-8.57%) | 1,450,180 |
12 Jul 2007 | MYR | 0.85 | 0.9 | 0.8 | 0.875 | 0.875 | +0.025 (+2.94%) | 4,124,880 |
11 Jul 2007 | MYR | 0.75 | 0.85 | 0.725 | 0.85 | 0.85 | +0.1 (+13.33%) | 587,940 |
10 Jul 2007 | MYR | 0.75 | 0.8 | 0.725 | 0.75 | 0.75 | +0.025 (+3.45%) | 633,460 |
9 Jul 2007 | MYR | 0.7 | 0.75 | 0.7 | 0.725 | 0.725 | +0.025 (+3.57%) | 191,120 |
6 Jul 2007 | MYR | 0.725 | 0.75 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 157,340 |
5 Jul 2007 | MYR | 0.725 | 0.75 | 0.7 | 0.75 | 0.75 | +0.025 (+3.45%) | 151,980 |
4 Jul 2007 | MYR | 0.75 | 0.775 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 97,920 |
3 Jul 2007 | MYR | 0.725 | 0.775 | 0.7 | 0.75 | 0.75 | +0.025 (+3.45%) | 221,500 |
2 Jul 2007 | MYR | 0.775 | 0.775 | 0.725 | 0.725 | 0.725 | -0.05 (-6.45%) | 183,840 |
29 Jun 2007 | MYR | 0.75 | 0.875 | 0.725 | 0.775 | 0.775 | 0.0 (0.0%) | 1,035,220 |
28 Jun 2007 | MYR | 0.8 | 0.8 | 0.75 | 0.775 | 0.775 | -0.025 (-3.13%) | 303,200 |
27 Jun 2007 | MYR | 0.775 | 0.8 | 0.775 | 0.8 | 0.8 | 0.0 (0.0%) | 86,000 |
26 Jun 2007 | MYR | 0.875 | 0.9 | 0.775 | 0.8 | 0.8 | -0.05 (-5.88%) | 640,140 |
25 Jun 2007 | MYR | 0.725 | 0.875 | 0.725 | 0.85 | 0.85 | +0.125 (+17.24%) | 4,473,560 |
22 Jun 2007 | MYR | 0.65 | 0.725 | 0.65 | 0.725 | 0.725 | +0.075 (+11.54%) | 546,560 |
21 Jun 2007 | MYR | 0.675 | 0.675 | 0.625 | 0.65 | 0.65 | -0.025 (-3.70%) | 390,580 |
20 Jun 2007 | MYR | 0.65 | 0.675 | 0.625 | 0.675 | 0.675 | -0.025 (-3.57%) | 263,200 |
19 Jun 2007 | MYR | 0.8 | 0.8 | 0.675 | 0.7 | 0.7 | -0.075 (-9.68%) | 190,940 |