Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | MYR | 0.605 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 55,500 |
10 Jul 2007 | MYR | 0.605 | 0.625 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 48,400 |
9 Jul 2007 | MYR | 0.64 | 0.64 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 211,000 |
6 Jul 2007 | MYR | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 27,000 |
5 Jul 2007 | MYR | 0.59 | 0.61 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 104,000 |
4 Jul 2007 | MYR | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 116,300 |
3 Jul 2007 | MYR | 0.585 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 98,700 |
2 Jul 2007 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 131,200 |
29 Jun 2007 | MYR | 0.585 | 0.605 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 411,700 |
28 Jun 2007 | MYR | 0.595 | 0.595 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 297 |
27 Jun 2007 | MYR | 0.605 | 0.61 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 425 |
26 Jun 2007 | MYR | 0.605 | 0.61 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 425,300 |
25 Jun 2007 | MYR | 0.6 | 0.62 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 209,000 |
22 Jun 2007 | MYR | 0.635 | 0.665 | 0.6 | 0.605 | 0.605 | -0.055 (-8.33%) | 949,400 |
21 Jun 2007 | MYR | 0.6 | 0.67 | 0.595 | 0.66 | 0.66 | +0.065 (+10.92%) | 1,134,600 |
20 Jun 2007 | MYR | 0.585 | 0.63 | 0.575 | 0.595 | 0.595 | +0.005 (+0.85%) | 934,000 |
19 Jun 2007 | MYR | 0.61 | 0.61 | 0.565 | 0.59 | 0.59 | -0.02 (-3.28%) | 294,200 |
18 Jun 2007 | MYR | 0.69 | 0.7 | 0.58 | 0.61 | 0.61 | -0.08 (-11.59%) | 581,900 |
15 Jun 2007 | MYR | 0.775 | 0.81 | 0.675 | 0.69 | 0.69 | -0.085 (-10.97%) | 9,667,800 |
14 Jun 2007 | MYR | 0.885 | 0.925 | 0.74 | 0.775 | 0.775 | -0.11 (-12.43%) | 29,952,600 |
13 Jun 2007 | MYR | 0.725 | 0.885 | 0.725 | 0.885 | 0.885 | +0.1 (+12.74%) | 1,095,400 |
12 Jun 2007 | MYR | 0.72 | 0.795 | 0.72 | 0.785 | 0.785 | +0.07 (+9.79%) | 1,783,800 |
11 Jun 2007 | MYR | 0.55 | 0.735 | 0.55 | 0.715 | 0.715 | +0.225 (+45.92%) | 2,366,500 |
8 Jun 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 5,000 |
7 Jun 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 4,000 |
6 Jun 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,400 |
5 Jun 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
4 Jun 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
1 Jun 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 5,000 |
31 May 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.05 (+11.36%) | 3,000 |