Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 6,800 |
24 Jul 2007 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 25,800 |
23 Jul 2007 | MYR | 0.57 | 0.615 | 0.57 | 0.615 | 0.615 | +0.02 (+3.36%) | 1,088,400 |
20 Jul 2007 | MYR | 0.555 | 0.6 | 0.555 | 0.595 | 0.595 | +0.005 (+0.85%) | 3,098,800 |
19 Jul 2007 | MYR | 0.54 | 0.595 | 0.54 | 0.59 | 0.59 | -0.01 (-1.67%) | 599,800 |
18 Jul 2007 | MYR | 0.55 | 0.6 | 0.55 | 0.6 | 0.6 | +0.06 (+11.11%) | 857,800 |
17 Jul 2007 | MYR | 0.525 | 0.55 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 8,133,200 |
16 Jul 2007 | MYR | 0.54 | 0.595 | 0.54 | 0.57 | 0.57 | +0.035 (+6.54%) | 1,558,400 |
13 Jul 2007 | MYR | 0.5 | 0.54 | 0.5 | 0.535 | 0.535 | -0.005 (-0.93%) | 4,566,200 |
12 Jul 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 200,000 |
11 Jul 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
10 Jul 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
9 Jul 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.065 (+13.68%) | 0 |
6 Jul 2007 | MYR | 0.535 | 0.535 | 0.475 | 0.475 | 0.475 | -0.065 (-12.04%) | 0 |
5 Jul 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
4 Jul 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Jul 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.035 (+6.93%) | 200 |
2 Jul 2007 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
29 Jun 2007 | MYR | 0.54 | 0.54 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 2,400 |
28 Jun 2007 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
27 Jun 2007 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 200,000 |
26 Jun 2007 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
25 Jun 2007 | MYR | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | -0.005 (-0.93%) | 44,000 |
22 Jun 2007 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
21 Jun 2007 | MYR | 0.5 | 0.535 | 0.5 | 0.535 | 0.535 | +0.005 (+0.94%) | 147,200 |
20 Jun 2007 | MYR | 0.525 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 628,400 |
19 Jun 2007 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
18 Jun 2007 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 326,000 |
15 Jun 2007 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 6,000 |
14 Jun 2007 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.035 (-6.42%) | 2,000 |