Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2007 | MYR | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 339,500 |
11 Jul 2007 | MYR | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 375,000 |
10 Jul 2007 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 838,200 |
9 Jul 2007 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 772,400 |
6 Jul 2007 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 777,000 |
5 Jul 2007 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 306,000 |
4 Jul 2007 | MYR | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 652,000 |
3 Jul 2007 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 327,100 |
2 Jul 2007 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 454,500 |
29 Jun 2007 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 287,000 |
28 Jun 2007 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 412,900 |
27 Jun 2007 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 916,500 |
26 Jun 2007 | MYR | 0.455 | 0.455 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 690,800 |
25 Jun 2007 | MYR | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 950,800 |
22 Jun 2007 | MYR | 0.44 | 0.47 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,470,000 |
21 Jun 2007 | MYR | 0.41 | 0.445 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 2,563,000 |
20 Jun 2007 | MYR | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,659,900 |
19 Jun 2007 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 1,035,900 |
18 Jun 2007 | MYR | 0.44 | 0.445 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,713,800 |
15 Jun 2007 | MYR | 0.425 | 0.47 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 8,095,500 |
14 Jun 2007 | MYR | 0.385 | 0.435 | 0.38 | 0.42 | 0.42 | +0.04 (+10.53%) | 4,463,000 |
13 Jun 2007 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 606,500 |
12 Jun 2007 | MYR | 0.37 | 0.385 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 772,000 |
11 Jun 2007 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 307,800 |
8 Jun 2007 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 319,000 |
7 Jun 2007 | MYR | 0.355 | 0.375 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,453,100 |
6 Jun 2007 | MYR | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 366,000 |
5 Jun 2007 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 502,500 |
4 Jun 2007 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 154,000 |
1 Jun 2007 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 326,300 |