Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2007 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,155,300 |
29 Jun 2007 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 855,900 |
28 Jun 2007 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 504,500 |
27 Jun 2007 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 620,700 |
26 Jun 2007 | MYR | 0.49 | 0.5 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,034,400 |
25 Jun 2007 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,296,000 |
22 Jun 2007 | MYR | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 694,400 |
21 Jun 2007 | MYR | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.02 (-3.88%) | 1,147,600 |
20 Jun 2007 | MYR | 0.53 | 0.545 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 7,306,200 |
19 Jun 2007 | MYR | 0.495 | 0.53 | 0.485 | 0.525 | 0.525 | +0.03 (+6.06%) | 4,168,200 |
18 Jun 2007 | MYR | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,066,500 |
15 Jun 2007 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 552,000 |
14 Jun 2007 | MYR | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 608,000 |
13 Jun 2007 | MYR | 0.485 | 0.535 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 7,427,300 |
12 Jun 2007 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 677,500 |
11 Jun 2007 | MYR | 0.465 | 0.495 | 0.465 | 0.49 | 0.49 | +0.015 (+3.16%) | 661,100 |
8 Jun 2007 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 187,100 |
7 Jun 2007 | MYR | 0.465 | 0.485 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,091,400 |
6 Jun 2007 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 218,000 |
5 Jun 2007 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 514,200 |
4 Jun 2007 | MYR | 0.46 | 0.485 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 742,200 |
1 Jun 2007 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 343,300 |
31 May 2007 | MYR | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 768,800 |
30 May 2007 | MYR | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 658,800 |
29 May 2007 | MYR | 0.5 | 0.51 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 935,000 |
28 May 2007 | MYR | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.04 (+8.70%) | 1,128,900 |
25 May 2007 | MYR | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 817,000 |
24 May 2007 | MYR | 0.455 | 0.46 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,263,000 |
23 May 2007 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,031,200 |
22 May 2007 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,045,800 |