Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2007 | MYR | 0.845 | 0.87 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 155,900 |
9 Jul 2007 | MYR | 0.85 | 0.855 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 85,000 |
6 Jul 2007 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 176,000 |
5 Jul 2007 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 198,000 |
4 Jul 2007 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 204,800 |
3 Jul 2007 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | +0.02 (+2.44%) | 352,300 |
2 Jul 2007 | MYR | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 385,800 |
29 Jun 2007 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 222,000 |
28 Jun 2007 | MYR | 0.86 | 0.86 | 0.835 | 0.845 | 0.845 | -0.025 (-2.87%) | 222,900 |
27 Jun 2007 | MYR | 0.875 | 0.92 | 0.845 | 0.87 | 0.87 | -0.005 (-0.57%) | 1,909,600 |
26 Jun 2007 | MYR | 0.86 | 0.93 | 0.85 | 0.875 | 0.875 | +0.02 (+2.34%) | 2,756,000 |
25 Jun 2007 | MYR | 0.86 | 0.875 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 624,500 |
22 Jun 2007 | MYR | 0.85 | 0.88 | 0.845 | 0.855 | 0.855 | +0.01 (+1.18%) | 805,000 |
21 Jun 2007 | MYR | 0.84 | 0.89 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 1,690,200 |
20 Jun 2007 | MYR | 0.8 | 0.835 | 0.795 | 0.835 | 0.835 | +0.03 (+3.73%) | 528,900 |
19 Jun 2007 | MYR | 0.79 | 0.81 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 588,900 |
18 Jun 2007 | MYR | 0.815 | 0.82 | 0.785 | 0.785 | 0.785 | -0.02 (-2.48%) | 723,400 |
15 Jun 2007 | MYR | 0.825 | 0.825 | 0.795 | 0.805 | 0.805 | -0.02 (-2.42%) | 664,600 |
14 Jun 2007 | MYR | 0.86 | 0.86 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 722,000 |
13 Jun 2007 | MYR | 0.825 | 0.86 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 1,829,100 |
12 Jun 2007 | MYR | 0.85 | 0.875 | 0.815 | 0.825 | 0.825 | -0.025 (-2.94%) | 3,538,400 |
11 Jun 2007 | MYR | 0.82 | 0.85 | 0.785 | 0.85 | 0.85 | +0.05 (+6.25%) | 1,681,200 |
8 Jun 2007 | MYR | 0.78 | 0.845 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,440,500 |
7 Jun 2007 | MYR | 0.76 | 0.83 | 0.76 | 0.805 | 0.805 | +0.04 (+5.23%) | 2,528,600 |
6 Jun 2007 | MYR | 0.72 | 0.77 | 0.72 | 0.765 | 0.765 | +0.065 (+9.29%) | 959,500 |
5 Jun 2007 | MYR | 0.67 | 0.71 | 0.665 | 0.7 | 0.7 | +0.03 (+4.48%) | 213,800 |
4 Jun 2007 | MYR | 0.67 | 0.71 | 0.645 | 0.67 | 0.67 | +0.01 (+1.52%) | 370,800 |
1 Jun 2007 | MYR | 0.66 | 0.67 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 44,600 |
31 May 2007 | MYR | 0.645 | 0.67 | 0.63 | 0.67 | 0.67 | +0.03 (+4.69%) | 55,900 |
30 May 2007 | MYR | 0.665 | 0.665 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 486,400 |