Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | MYR | 0.3571 | 0.3691 | 0.2905 | 0.3381 | 0.3381 | -0.019 (-5.32%) | 5,062,470 |
10 Jul 2007 | MYR | 0.3524 | 0.3714 | 0.35 | 0.3571 | 0.3571 | +0.009 (+2.73%) | 6,042,330 |
9 Jul 2007 | MYR | 0.3286 | 0.3524 | 0.3286 | 0.3476 | 0.3476 | +0.019 (+5.78%) | 294,840 |
6 Jul 2007 | MYR | 0.3095 | 0.3286 | 0.3095 | 0.3286 | 0.3286 | +0.019 (+6.17%) | 31,500 |
5 Jul 2007 | MYR | 0.3048 | 0.3095 | 0.3048 | 0.3095 | 0.3095 | 0.0 (0.0%) | 11,550 |
4 Jul 2007 | MYR | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | -0.01 (-3.01%) | 10,500 |
3 Jul 2007 | MYR | 0.3071 | 0.3191 | 0.3024 | 0.3191 | 0.3191 | -0.005 (-1.45%) | 58,800 |
2 Jul 2007 | MYR | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.0 (0.0%) | 0 |
29 Jun 2007 | MYR | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.0 (0.0%) | 0 |
28 Jun 2007 | MYR | 0.3119 | 0.3238 | 0.3095 | 0.3238 | 0.3238 | +0.021 (+7.08%) | 46,200 |
27 Jun 2007 | MYR | 0.3024 | 0.3024 | 0.3024 | 0.3024 | 0.3024 | -0.007 (-2.29%) | 10,500 |
26 Jun 2007 | MYR | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 0.0 (0.0%) | 4,200 |
25 Jun 2007 | MYR | 0.3143 | 0.3143 | 0.3095 | 0.3095 | 0.3095 | -0.01 (-3.01%) | 40,950 |
22 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 0 |
21 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 0 |
20 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 0 |
19 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 10,500 |
18 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | -0.019 (-5.62%) | 4,200 |
15 Jun 2007 | MYR | 0.3381 | 0.3381 | 0.3381 | 0.3381 | 0.3381 | +0.007 (+2.15%) | 10,500 |
14 Jun 2007 | MYR | 0.331 | 0.331 | 0.331 | 0.331 | 0.331 | 0.0 (0.0%) | 16 |
13 Jun 2007 | MYR | 0.331 | 0.331 | 0.331 | 0.331 | 0.331 | +0.01 (+2.99%) | 16,800 |
12 Jun 2007 | MYR | 0.331 | 0.331 | 0.3214 | 0.3214 | 0.3214 | -0.01 (-2.90%) | 17,010 |
11 Jun 2007 | MYR | 0.3191 | 0.3333 | 0.3191 | 0.331 | 0.331 | +0.007 (+2.22%) | 64,890 |
8 Jun 2007 | MYR | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.0 (0.0%) | 0 |
7 Jun 2007 | MYR | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.0 (0.0%) | 0 |
6 Jun 2007 | MYR | 0.3214 | 0.331 | 0.3214 | 0.3238 | 0.3238 | +0.005 (+1.47%) | 56,070 |
5 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 42,000 |
4 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 0 |
1 Jun 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 0 |
31 May 2007 | MYR | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.0 (0.0%) | 0 |