Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2007 | MYR | 0.285 | 0.3025 | 0.285 | 0.2875 | 0.2875 | +0.005 (+1.77%) | 1,445,600 |
16 Jul 2007 | MYR | 0.285 | 0.2875 | 0.2825 | 0.2825 | 0.2825 | -0.003 (-0.88%) | 490,000 |
13 Jul 2007 | MYR | 0.2875 | 0.2875 | 0.2825 | 0.285 | 0.285 | +0.003 (+0.88%) | 415,400 |
12 Jul 2007 | MYR | 0.285 | 0.29 | 0.2825 | 0.2825 | 0.2825 | -0.003 (-0.88%) | 350,200 |
11 Jul 2007 | MYR | 0.2875 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,407,200 |
10 Jul 2007 | MYR | 0.295 | 0.295 | 0.2875 | 0.29 | 0.29 | -0.003 (-0.85%) | 685,200 |
9 Jul 2007 | MYR | 0.285 | 0.2925 | 0.28 | 0.2925 | 0.2925 | +0.01 (+3.54%) | 1,648,800 |
6 Jul 2007 | MYR | 0.28 | 0.285 | 0.28 | 0.2825 | 0.2825 | +0.003 (+0.89%) | 525,000 |
5 Jul 2007 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 605,600 |
4 Jul 2007 | MYR | 0.2875 | 0.29 | 0.285 | 0.285 | 0.285 | -0.003 (-0.87%) | 227,000 |
3 Jul 2007 | MYR | 0.2875 | 0.2925 | 0.2875 | 0.2875 | 0.2875 | +0.003 (+0.88%) | 611,800 |
2 Jul 2007 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 183,400 |
29 Jun 2007 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 601,000 |
28 Jun 2007 | MYR | 0.29 | 0.29 | 0.2825 | 0.285 | 0.285 | -0.003 (-0.87%) | 1,213,400 |
27 Jun 2007 | MYR | 0.29 | 0.295 | 0.285 | 0.2875 | 0.2875 | -0.007 (-2.54%) | 972,000 |
26 Jun 2007 | MYR | 0.31 | 0.3175 | 0.2925 | 0.295 | 0.295 | -0.013 (-4.07%) | 1,852,000 |
25 Jun 2007 | MYR | 0.2975 | 0.315 | 0.2925 | 0.3075 | 0.3075 | +0.01 (+3.36%) | 6,518,800 |
22 Jun 2007 | MYR | 0.27 | 0.3075 | 0.27 | 0.2975 | 0.2975 | +0.033 (+12.26%) | 3,028,600 |
21 Jun 2007 | MYR | 0.2725 | 0.2725 | 0.265 | 0.265 | 0.265 | -0.007 (-2.75%) | 628,000 |
20 Jun 2007 | MYR | 0.265 | 0.275 | 0.26 | 0.2725 | 0.2725 | +0.003 (+0.93%) | 879,000 |
19 Jun 2007 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 508,000 |
18 Jun 2007 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 528,000 |
15 Jun 2007 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 283,000 |
14 Jun 2007 | MYR | 0.265 | 0.2675 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 214,000 |
13 Jun 2007 | MYR | 0.265 | 0.265 | 0.2625 | 0.265 | 0.265 | -0.003 (-0.93%) | 128,000 |
12 Jun 2007 | MYR | 0.265 | 0.2675 | 0.2625 | 0.2675 | 0.2675 | +0.003 (+0.94%) | 465,800 |
11 Jun 2007 | MYR | 0.2675 | 0.27 | 0.265 | 0.265 | 0.265 | -0.003 (-0.93%) | 753,000 |
8 Jun 2007 | MYR | 0.2675 | 0.2675 | 0.265 | 0.2675 | 0.2675 | -0.007 (-2.73%) | 508,200 |
7 Jun 2007 | MYR | 0.275 | 0.275 | 0.2625 | 0.275 | 0.275 | 0.0 (0.0%) | 222,600 |
6 Jun 2007 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.003 (+0.92%) | 562,800 |