Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2007 | MYR | 0.775 | 0.785 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 26,400 |
26 Jun 2007 | MYR | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 330,000 |
25 Jun 2007 | MYR | 0.825 | 0.825 | 0.78 | 0.785 | 0.785 | -0.04 (-4.85%) | 755,000 |
22 Jun 2007 | MYR | 0.83 | 0.84 | 0.76 | 0.825 | 0.825 | -0.04 (-4.62%) | 936,000 |
21 Jun 2007 | MYR | 0.75 | 0.865 | 0.75 | 0.865 | 0.865 | +0.065 (+8.13%) | 899,600 |
20 Jun 2007 | MYR | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 360,800 |
19 Jun 2007 | MYR | 0.775 | 0.775 | 0.75 | 0.77 | 0.77 | -0.015 (-1.91%) | 568,600 |
18 Jun 2007 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 58 |
15 Jun 2007 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | +0.04 (+5.37%) | 59,400 |
14 Jun 2007 | MYR | 0.74 | 0.77 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 374,400 |
13 Jun 2007 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
12 Jun 2007 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.005 (+0.68%) | 55,400 |
11 Jun 2007 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 59,400 |
8 Jun 2007 | MYR | 0.74 | 0.745 | 0.725 | 0.735 | 0.735 | -0.005 (-0.68%) | 394,400 |
7 Jun 2007 | MYR | 0.73 | 0.74 | 0.715 | 0.74 | 0.74 | +0.01 (+1.37%) | 26,200 |
6 Jun 2007 | MYR | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 155,200 |
5 Jun 2007 | MYR | 0.72 | 0.725 | 0.7 | 0.72 | 0.72 | +0.015 (+2.13%) | 238,400 |
4 Jun 2007 | MYR | 0.735 | 0.735 | 0.7 | 0.705 | 0.705 | -0.03 (-4.08%) | 402,400 |
1 Jun 2007 | MYR | 0.725 | 0.74 | 0.705 | 0.735 | 0.735 | 0.0 (0.0%) | 110,000 |
31 May 2007 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 14,000 |
30 May 2007 | MYR | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | -0.005 (-0.66%) | 218,400 |
29 May 2007 | MYR | 0.75 | 0.765 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 232,400 |
28 May 2007 | MYR | 0.75 | 0.77 | 0.725 | 0.77 | 0.77 | -0.01 (-1.28%) | 17,000 |
25 May 2007 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 312,000 |
24 May 2007 | MYR | 0.795 | 0.795 | 0.75 | 0.78 | 0.78 | -0.005 (-0.64%) | 630,600 |
23 May 2007 | MYR | 0.795 | 0.795 | 0.75 | 0.785 | 0.785 | -0.01 (-1.26%) | 314,200 |
22 May 2007 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 40,000 |
21 May 2007 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 47,200 |
18 May 2007 | MYR | 0.815 | 0.815 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 276 |
17 May 2007 | MYR | 0.815 | 0.815 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 277,400 |