Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2007 | MYR | 0.7337 | 0.7337 | 0.7063 | 0.72 | 0.72 | 0.0 (0.0%) | 327,395 |
28 Jun 2007 | MYR | 0.7337 | 0.7406 | 0.7131 | 0.72 | 0.72 | -0.007 (-0.95%) | 347,812 |
27 Jun 2007 | MYR | 0.7474 | 0.7543 | 0.7269 | 0.7269 | 0.7269 | -0.027 (-3.63%) | 324,479 |
26 Jun 2007 | MYR | 0.7611 | 0.7611 | 0.7474 | 0.7543 | 0.7543 | -0.007 (-0.89%) | 599,666 |
25 Jun 2007 | MYR | 0.768 | 0.768 | 0.7543 | 0.7611 | 0.7611 | -0.007 (-0.90%) | 1,168,562 |
22 Jun 2007 | MYR | 0.7817 | 0.7817 | 0.7543 | 0.768 | 0.768 | -0.007 (-0.89%) | 740,833 |
21 Jun 2007 | MYR | 0.7543 | 0.7817 | 0.7543 | 0.7749 | 0.7749 | -0.007 (-0.87%) | 1,500,625 |
20 Jun 2007 | MYR | 0.7749 | 0.7817 | 0.7543 | 0.7817 | 0.7817 | +0.027 (+3.63%) | 1,515,792 |
19 Jun 2007 | MYR | 0.7543 | 0.7817 | 0.7543 | 0.7543 | 0.7543 | -0.007 (-0.89%) | 1,836,917 |
18 Jun 2007 | MYR | 0.7817 | 0.7954 | 0.7406 | 0.7611 | 0.7611 | 0.0 (0.0%) | 1,207 |
15 Jun 2007 | MYR | 0.7817 | 0.7954 | 0.7406 | 0.7611 | 0.7611 | -0.021 (-2.64%) | 1,208,667 |
14 Jun 2007 | MYR | 0.7063 | 0.7886 | 0.6994 | 0.7817 | 0.7817 | +0.096 (+14.00%) | 3,957,626 |
13 Jun 2007 | MYR | 0.7063 | 0.7131 | 0.6857 | 0.6857 | 0.6857 | -0.027 (-3.84%) | 828,333 |
12 Jun 2007 | MYR | 0.6926 | 0.7131 | 0.6926 | 0.7131 | 0.7131 | +0.021 (+2.96%) | 294,000 |
11 Jun 2007 | MYR | 0.6994 | 0.6994 | 0.6926 | 0.6926 | 0.6926 | 0.0 (0.0%) | 391,708 |
8 Jun 2007 | MYR | 0.6823 | 0.6926 | 0.6823 | 0.6926 | 0.6926 | 0.0 (0.0%) | 116,666 |
7 Jun 2007 | MYR | 0.6823 | 0.6926 | 0.6823 | 0.6926 | 0.6926 | 0.0 (0.0%) | 140,875 |
6 Jun 2007 | MYR | 0.6994 | 0.7063 | 0.6823 | 0.6926 | 0.6926 | 0.0 (0.0%) | 120,020 |
5 Jun 2007 | MYR | 0.6823 | 0.6994 | 0.6823 | 0.6926 | 0.6926 | +0.014 (+2.02%) | 140,000 |
4 Jun 2007 | MYR | 0.672 | 0.6823 | 0.672 | 0.6789 | 0.6789 | +0.007 (+1.03%) | 118,270 |
1 Jun 2007 | MYR | 0.6789 | 0.6789 | 0.672 | 0.672 | 0.672 | 0.0 (0.0%) | 80,208 |
31 May 2007 | MYR | 0.6686 | 0.672 | 0.6686 | 0.672 | 0.672 | 0.0 (0.0%) | 246,458 |
30 May 2007 | MYR | 0.672 | 0.6754 | 0.6651 | 0.672 | 0.672 | -0.007 (-1.02%) | 468,270 |
29 May 2007 | MYR | 0.672 | 0.6789 | 0.672 | 0.6789 | 0.6789 | +0.007 (+1.03%) | 226,479 |
28 May 2007 | MYR | 0.6789 | 0.6789 | 0.672 | 0.672 | 0.672 | +0.003 (+0.51%) | 50,020 |
25 May 2007 | MYR | 0.6514 | 0.6857 | 0.6446 | 0.6686 | 0.6686 | +0.017 (+2.64%) | 175,729 |
24 May 2007 | MYR | 0.6754 | 0.6754 | 0.6514 | 0.6514 | 0.6514 | -0.021 (-3.07%) | 1,091,708 |
23 May 2007 | MYR | 0.6857 | 0.6857 | 0.6686 | 0.672 | 0.672 | -0.01 (-1.51%) | 1,076,979 |
22 May 2007 | MYR | 0.6857 | 0.6926 | 0.6823 | 0.6823 | 0.6823 | 0.0 (0.0%) | 1,349,250 |
21 May 2007 | MYR | 0.6857 | 0.6857 | 0.6823 | 0.6823 | 0.6823 | -0.01 (-1.49%) | 676,666 |