Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | MYR | 0.68 | 0.685 | 0.675 | 0.685 | 0.685 | +0.015 (+2.24%) | 591,400 |
23 Jul 2007 | MYR | 0.71 | 0.71 | 0.665 | 0.67 | 0.67 | -0.02 (-2.90%) | 454,000 |
20 Jul 2007 | MYR | 0.65 | 0.7 | 0.65 | 0.69 | 0.69 | +0.045 (+6.98%) | 1,379,200 |
19 Jul 2007 | MYR | 0.645 | 0.645 | 0.615 | 0.645 | 0.645 | -0.005 (-0.77%) | 490,200 |
18 Jul 2007 | MYR | 0.665 | 0.695 | 0.625 | 0.65 | 0.65 | -0.015 (-2.26%) | 1,601,800 |
17 Jul 2007 | MYR | 0.685 | 0.69 | 0.66 | 0.665 | 0.665 | -0.03 (-4.32%) | 772,000 |
16 Jul 2007 | MYR | 0.72 | 0.72 | 0.685 | 0.695 | 0.695 | -0.02 (-2.80%) | 840,400 |
13 Jul 2007 | MYR | 0.74 | 0.75 | 0.695 | 0.715 | 0.715 | -0.015 (-2.05%) | 1,415,400 |
12 Jul 2007 | MYR | 0.775 | 0.785 | 0.725 | 0.73 | 0.73 | -0.035 (-4.58%) | 2,643,800 |
11 Jul 2007 | MYR | 0.74 | 0.77 | 0.735 | 0.765 | 0.765 | +0.025 (+3.38%) | 1,485,600 |
10 Jul 2007 | MYR | 0.745 | 0.75 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 1,062,800 |
9 Jul 2007 | MYR | 0.73 | 0.755 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,232,600 |
6 Jul 2007 | MYR | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 2,233,800 |
5 Jul 2007 | MYR | 0.695 | 0.715 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 671,000 |
4 Jul 2007 | MYR | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,367,000 |
3 Jul 2007 | MYR | 0.645 | 0.735 | 0.635 | 0.71 | 0.71 | +0.07 (+10.94%) | 3,719,600 |
2 Jul 2007 | MYR | 0.635 | 0.645 | 0.615 | 0.64 | 0.64 | +0.015 (+2.40%) | 972,200 |
29 Jun 2007 | MYR | 0.64 | 0.64 | 0.605 | 0.625 | 0.625 | -0.015 (-2.34%) | 1,334,400 |
28 Jun 2007 | MYR | 0.615 | 0.64 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 1,324,600 |
27 Jun 2007 | MYR | 0.625 | 0.625 | 0.59 | 0.6 | 0.6 | -0.025 (-4%) | 821,000 |
26 Jun 2007 | MYR | 0.65 | 0.665 | 0.6 | 0.625 | 0.625 | -0.01 (-1.57%) | 2,747,200 |
25 Jun 2007 | MYR | 0.55 | 0.68 | 0.55 | 0.635 | 0.635 | +0.085 (+15.45%) | 6,832,800 |
22 Jun 2007 | MYR | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 1,069,200 |
21 Jun 2007 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 348,000 |
20 Jun 2007 | MYR | 0.495 | 0.52 | 0.495 | 0.515 | 0.515 | +0.02 (+4.04%) | 1,058,400 |
19 Jun 2007 | MYR | 0.49 | 0.4975 | 0.49 | 0.495 | 0.495 | +0.007 (+1.54%) | 571,000 |
18 Jun 2007 | MYR | 0.4725 | 0.4975 | 0.4725 | 0.4875 | 0.4875 | +0.022 (+4.84%) | 1,080,000 |
15 Jun 2007 | MYR | 0.4675 | 0.4675 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 70,000 |
14 Jun 2007 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 82,200 |
13 Jun 2007 | MYR | 0.4675 | 0.47 | 0.465 | 0.465 | 0.465 | -0.003 (-0.53%) | 78,600 |