Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | MYR | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | +0.04 (+4.26%) | 2,888,400 |
23 Jul 2007 | MYR | 0.955 | 0.98 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,475,800 |
20 Jul 2007 | MYR | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 1,276,900 |
19 Jul 2007 | MYR | 0.97 | 0.975 | 0.925 | 0.945 | 0.945 | -0.01 (-1.05%) | 998,500 |
18 Jul 2007 | MYR | 1.03 | 1.04 | 0.95 | 0.955 | 0.955 | -0.055 (-5.45%) | 1,415,000 |
17 Jul 2007 | MYR | 0.93 | 1.03 | 0.93 | 1.01 | 1.01 | +0.08 (+8.60%) | 3,654,800 |
16 Jul 2007 | MYR | 0.98 | 0.99 | 0.9 | 0.93 | 0.93 | -0.035 (-3.63%) | 2,227,900 |
13 Jul 2007 | MYR | 1.03 | 1.03 | 0.965 | 0.965 | 0.965 | -0.03 (-3.02%) | 1,145,400 |
12 Jul 2007 | MYR | 0.98 | 1.03 | 0.965 | 0.995 | 0.995 | +0.035 (+3.65%) | 2,536,500 |
11 Jul 2007 | MYR | 1 | 1.04 | 0.94 | 0.96 | 0.96 | -0.05 (-4.95%) | 2,752,600 |
10 Jul 2007 | MYR | 0.855 | 1.13 | 0.855 | 1.01 | 1.01 | +0.165 (+19.53%) | 13,363,400 |
9 Jul 2007 | MYR | 0.705 | 0.88 | 0.705 | 0.845 | 0.845 | +0.14 (+19.86%) | 4,859,800 |
6 Jul 2007 | MYR | 0.695 | 0.72 | 0.69 | 0.705 | 0.705 | +0.025 (+3.68%) | 241,400 |
5 Jul 2007 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 355,000 |
4 Jul 2007 | MYR | 0.69 | 0.7 | 0.685 | 0.685 | 0.685 | +0.005 (+0.74%) | 253,600 |
3 Jul 2007 | MYR | 0.65 | 0.685 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 294,500 |
2 Jul 2007 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | -0.015 (-2.26%) | 130,700 |
29 Jun 2007 | MYR | 0.65 | 0.67 | 0.64 | 0.665 | 0.665 | -0.015 (-2.21%) | 662,500 |
28 Jun 2007 | MYR | 0.705 | 0.705 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 217,000 |
27 Jun 2007 | MYR | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | +0.005 (+0.72%) | 481,000 |
26 Jun 2007 | MYR | 0.73 | 0.74 | 0.695 | 0.695 | 0.695 | -0.02 (-2.80%) | 958,800 |
25 Jun 2007 | MYR | 0.65 | 0.725 | 0.645 | 0.715 | 0.715 | +0.055 (+8.33%) | 1,162,600 |
22 Jun 2007 | MYR | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 429,500 |
21 Jun 2007 | MYR | 0.625 | 0.66 | 0.625 | 0.64 | 0.64 | +0.015 (+2.40%) | 674,100 |
20 Jun 2007 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | +0.015 (+2.46%) | 215,400 |
19 Jun 2007 | MYR | 0.615 | 0.62 | 0.6 | 0.61 | 0.61 | -0.015 (-2.40%) | 139,100 |
18 Jun 2007 | MYR | 0.59 | 0.625 | 0.585 | 0.625 | 0.625 | +0.03 (+5.04%) | 650,500 |
15 Jun 2007 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 577,000 |
14 Jun 2007 | MYR | 0.6 | 0.625 | 0.595 | 0.605 | 0.605 | -0.025 (-3.97%) | 773,400 |
13 Jun 2007 | MYR | 0.61 | 0.63 | 0.595 | 0.63 | 0.63 | +0.015 (+2.44%) | 253,200 |