Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2007 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 65,500 |
3 Aug 2007 | MYR | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 78,300 |
2 Aug 2007 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 12,300 |
1 Aug 2007 | MYR | 0.45 | 0.45 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 161,000 |
31 Jul 2007 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 35,200 |
30 Jul 2007 | MYR | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 50,200 |
27 Jul 2007 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 39,000 |
26 Jul 2007 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 45,800 |
25 Jul 2007 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 86,400 |
24 Jul 2007 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 166,000 |
23 Jul 2007 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 100,900 |
20 Jul 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 54,500 |
19 Jul 2007 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 87,400 |
18 Jul 2007 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 57,500 |
17 Jul 2007 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 31,000 |
16 Jul 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 39,000 |
13 Jul 2007 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 158,500 |
12 Jul 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 30,500 |
11 Jul 2007 | MYR | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 126,400 |
10 Jul 2007 | MYR | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 28,500 |
9 Jul 2007 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 89,400 |
6 Jul 2007 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 25,000 |
5 Jul 2007 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 25,000 |
4 Jul 2007 | MYR | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 114,600 |
3 Jul 2007 | MYR | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 52,200 |
2 Jul 2007 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 29,800 |
29 Jun 2007 | MYR | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 129,500 |
28 Jun 2007 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 73,400 |
27 Jun 2007 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 74,900 |
26 Jun 2007 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 256,100 |