Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | MYR | 0.0961 | 0.1169 | 0.0961 | 0.1169 | 0.1169 | +0.006 (+5.79%) | 5,621 |
27 Jul 2007 | MYR | 0.1041 | 0.1105 | 0.1041 | 0.1105 | 0.1105 | +0.001 (+0.73%) | 13,116 |
26 Jul 2007 | MYR | 0.1105 | 0.1105 | 0.1089 | 0.1097 | 0.1097 | -0.001 (-0.72%) | 289,181 |
25 Jul 2007 | MYR | 0.1105 | 0.1121 | 0.1089 | 0.1105 | 0.1105 | -0.002 (-1.43%) | 268,570 |
24 Jul 2007 | MYR | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 0.0 (0.0%) | 0 |
23 Jul 2007 | MYR | 0.1177 | 0.1177 | 0.1121 | 0.1121 | 0.1121 | -0.002 (-1.41%) | 100,557 |
20 Jul 2007 | MYR | 0.1201 | 0.1201 | 0.1137 | 0.1137 | 0.1137 | -0.003 (-2.74%) | 75,574 |
19 Jul 2007 | MYR | 0.1145 | 0.1169 | 0.1137 | 0.1169 | 0.1169 | +0.001 (+0.69%) | 37,474 |
18 Jul 2007 | MYR | 0.1161 | 0.1201 | 0.1121 | 0.1161 | 0.1161 | -0.001 (-0.68%) | 416,596 |
17 Jul 2007 | MYR | 0.1153 | 0.1169 | 0.1145 | 0.1169 | 0.1169 | +0.003 (+2.81%) | 633,326 |
16 Jul 2007 | MYR | 0.1153 | 0.1153 | 0.1105 | 0.1137 | 0.1137 | -0.002 (-1.39%) | 125,540 |
13 Jul 2007 | MYR | 0.1201 | 0.1201 | 0.1137 | 0.1153 | 0.1153 | -0.005 (-4.00%) | 404,729 |
12 Jul 2007 | MYR | 0.1153 | 0.1201 | 0.1153 | 0.1201 | 0.1201 | +0.006 (+5.63%) | 1,004,952 |
11 Jul 2007 | MYR | 0.1081 | 0.1249 | 0.1073 | 0.1137 | 0.1137 | +0.005 (+4.41%) | 4,166,586 |
10 Jul 2007 | MYR | 0.1089 | 0.1089 | 0.1057 | 0.1089 | 0.1089 | 0.0 (0.0%) | 168,637 |
9 Jul 2007 | MYR | 0.1073 | 0.1105 | 0.1057 | 0.1089 | 0.1089 | +0.002 (+1.49%) | 261,075 |
6 Jul 2007 | MYR | 0.1057 | 0.1073 | 0.1041 | 0.1073 | 0.1073 | 0.0 (0.0%) | 144,278 |
5 Jul 2007 | MYR | 0.1041 | 0.1073 | 0.1041 | 0.1073 | 0.1073 | -0.003 (-2.90%) | 74,949 |
4 Jul 2007 | MYR | 0.1073 | 0.1105 | 0.1009 | 0.1105 | 0.1105 | +0.003 (+2.98%) | 165,514 |
3 Jul 2007 | MYR | 0.1073 | 0.1089 | 0.1073 | 0.1073 | 0.1073 | 0.0 (0.0%) | 125,540 |
2 Jul 2007 | MYR | 0.1073 | 0.1073 | 0.1073 | 0.1073 | 0.1073 | -0.002 (-1.47%) | 31,229 |
29 Jun 2007 | MYR | 0.1089 | 0.1089 | 0.1089 | 0.1089 | 0.1089 | 0.0 (0.0%) | 0 |
28 Jun 2007 | MYR | 0.1041 | 0.1089 | 0.1041 | 0.1089 | 0.1089 | +0.002 (+1.49%) | 125,540 |
27 Jun 2007 | MYR | 0.1009 | 0.1073 | 0.1009 | 0.1073 | 0.1073 | 0.0 (0.0%) | 13,116 |
26 Jun 2007 | MYR | 0.1025 | 0.1073 | 0.1017 | 0.1073 | 0.1073 | +0.006 (+5.51%) | 112,424 |
25 Jun 2007 | MYR | 0.1025 | 0.1041 | 0.1017 | 0.1017 | 0.1017 | -0.005 (-4.51%) | 618,960 |
22 Jun 2007 | MYR | 0.1065 | 0.1065 | 0.1065 | 0.1065 | 0.1065 | 0.0 (0.0%) | 0 |
21 Jun 2007 | MYR | 0.1009 | 0.1065 | 0.1009 | 0.1065 | 0.1065 | -0.001 (-0.75%) | 69,328 |
20 Jun 2007 | MYR | 0.1041 | 0.1073 | 0.1041 | 0.1073 | 0.1073 | 0.0 (0.0%) | 43,720 |
19 Jun 2007 | MYR | 0.1073 | 0.1089 | 0.1073 | 0.1073 | 0.1073 | 0.0 (0.0%) | 131 |