Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | MYR | 0.445 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 664 |
23 Jul 2007 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 552,700 |
20 Jul 2007 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 510,700 |
19 Jul 2007 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 418,100 |
18 Jul 2007 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 250,000 |
17 Jul 2007 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 230,000 |
16 Jul 2007 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 303,200 |
13 Jul 2007 | MYR | 0.445 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 459,800 |
12 Jul 2007 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 668,400 |
11 Jul 2007 | MYR | 0.43 | 0.445 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 265,300 |
10 Jul 2007 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 308,600 |
9 Jul 2007 | MYR | 0.47 | 0.475 | 0.425 | 0.44 | 0.44 | -0.025 (-5.38%) | 680,600 |
6 Jul 2007 | MYR | 0.415 | 0.47 | 0.415 | 0.465 | 0.465 | +0.05 (+12.05%) | 3,104,200 |
5 Jul 2007 | MYR | 0.395 | 0.42 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 927,400 |
4 Jul 2007 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 507,300 |
3 Jul 2007 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 328,100 |
2 Jul 2007 | MYR | 0.375 | 0.385 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 267,800 |
29 Jun 2007 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 289,000 |
28 Jun 2007 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 247,000 |
27 Jun 2007 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 471,000 |
26 Jun 2007 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 327,100 |
25 Jun 2007 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 460,500 |
22 Jun 2007 | MYR | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 552,500 |
21 Jun 2007 | MYR | 0.375 | 0.38 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 672,600 |
20 Jun 2007 | MYR | 0.365 | 0.385 | 0.365 | 0.385 | 0.385 | +0.02 (+5.48%) | 396,800 |
19 Jun 2007 | MYR | 0.37 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 529,000 |
18 Jun 2007 | MYR | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 347,000 |
15 Jun 2007 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 135,000 |
14 Jun 2007 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 211,300 |
13 Jun 2007 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 313,000 |