Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | MYR | 0.352 | 0.368 | 0.352 | 0.368 | 0.368 | +0.016 (+4.55%) | 233,000 |
19 Jul 2007 | MYR | 0.35 | 0.354 | 0.35 | 0.352 | 0.352 | -0.002 (-0.56%) | 2,313,500 |
18 Jul 2007 | MYR | 0.352 | 0.356 | 0.352 | 0.354 | 0.354 | +0.002 (+0.57%) | 631,500 |
17 Jul 2007 | MYR | 0.346 | 0.352 | 0.346 | 0.352 | 0.352 | +0.006 (+1.73%) | 460,500 |
16 Jul 2007 | MYR | 0.348 | 0.348 | 0.346 | 0.346 | 0.346 | 0.0 (0.0%) | 30,000 |
13 Jul 2007 | MYR | 0.344 | 0.346 | 0.344 | 0.346 | 0.346 | 0.0 (0.0%) | 70,000 |
12 Jul 2007 | MYR | 0.346 | 0.348 | 0.346 | 0.346 | 0.346 | +0.002 (+0.58%) | 76,500 |
11 Jul 2007 | MYR | 0.348 | 0.348 | 0.344 | 0.344 | 0.344 | -0.002 (-0.58%) | 143,500 |
10 Jul 2007 | MYR | 0.346 | 0.346 | 0.344 | 0.346 | 0.346 | -0.004 (-1.14%) | 60,000 |
9 Jul 2007 | MYR | 0.35 | 0.35 | 0.348 | 0.35 | 0.35 | -0.008 (-2.23%) | 950,000 |
6 Jul 2007 | MYR | 0.346 | 0.358 | 0.346 | 0.358 | 0.358 | +0.012 (+3.47%) | 330,000 |
5 Jul 2007 | MYR | 0.346 | 0.346 | 0.346 | 0.346 | 0.346 | 0.0 (0.0%) | 0 |
4 Jul 2007 | MYR | 0.34 | 0.35 | 0.34 | 0.346 | 0.346 | +0.01 (+2.98%) | 682,500 |
3 Jul 2007 | MYR | 0.336 | 0.338 | 0.336 | 0.336 | 0.336 | 0.0 (0.0%) | 2,146,000 |
2 Jul 2007 | MYR | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | 0.0 (0.0%) | 2,090,000 |
29 Jun 2007 | MYR | 0.338 | 0.338 | 0.336 | 0.336 | 0.336 | -0.002 (-0.59%) | 20,000 |
28 Jun 2007 | MYR | 0.338 | 0.338 | 0.338 | 0.338 | 0.338 | +0.006 (+1.81%) | 10,000 |
27 Jun 2007 | MYR | 0.334 | 0.334 | 0.33 | 0.332 | 0.332 | 0.0 (0.0%) | 359,500 |
26 Jun 2007 | MYR | 0.334 | 0.336 | 0.33 | 0.332 | 0.332 | -0.008 (-2.35%) | 441,000 |
25 Jun 2007 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 171,500 |
22 Jun 2007 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 51,000 |
21 Jun 2007 | MYR | 0.338 | 0.34 | 0.338 | 0.34 | 0.34 | 0.0 (0.0%) | 70,000 |
20 Jun 2007 | MYR | 0.332 | 0.34 | 0.332 | 0.34 | 0.34 | +0.004 (+1.19%) | 40,000 |
19 Jun 2007 | MYR | 0.338 | 0.338 | 0.336 | 0.336 | 0.336 | 0.0 (0.0%) | 150,000 |
18 Jun 2007 | MYR | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | -0.004 (-1.18%) | 10,000 |
15 Jun 2007 | MYR | 0.34 | 0.34 | 0.338 | 0.34 | 0.34 | 0.0 (0.0%) | 307,500 |
14 Jun 2007 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 95,500 |
13 Jun 2007 | MYR | 0.336 | 0.34 | 0.336 | 0.34 | 0.34 | +0.008 (+2.41%) | 373,500 |
12 Jun 2007 | MYR | 0.336 | 0.338 | 0.33 | 0.332 | 0.332 | -0.01 (-2.92%) | 800,000 |
11 Jun 2007 | MYR | 0.34 | 0.342 | 0.338 | 0.342 | 0.342 | +0.004 (+1.18%) | 471,500 |