Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2007 | MYR | 0.485 | 0.505 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 22,000 |
4 Jul 2007 | MYR | 0.51 | 0.52 | 0.485 | 0.5 | 0.5 | -0.005 (-0.99%) | 51,900 |
3 Jul 2007 | MYR | 0.485 | 0.51 | 0.48 | 0.505 | 0.505 | +0.025 (+5.21%) | 32,400 |
2 Jul 2007 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.06 (-11.11%) | 4,500 |
29 Jun 2007 | MYR | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 11,100 |
28 Jun 2007 | MYR | 0.49 | 0.56 | 0.475 | 0.56 | 0.56 | +0.085 (+17.89%) | 42,100 |
27 Jun 2007 | MYR | 0.5 | 0.5 | 0.465 | 0.475 | 0.475 | -0.025 (-5%) | 157,900 |
26 Jun 2007 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 22,500 |
25 Jun 2007 | MYR | 0.55 | 0.55 | 0.5 | 0.52 | 0.52 | +0.005 (+0.97%) | 19,100 |
22 Jun 2007 | MYR | 0.5 | 0.535 | 0.49 | 0.515 | 0.515 | +0.015 (+3%) | 138,100 |
21 Jun 2007 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 14,800 |
20 Jun 2007 | MYR | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 222,300 |
19 Jun 2007 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 165,200 |
18 Jun 2007 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 7,000 |
15 Jun 2007 | MYR | 0.5 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 54,600 |
14 Jun 2007 | MYR | 0.465 | 0.51 | 0.465 | 0.5 | 0.5 | +0.04 (+8.70%) | 73,000 |
13 Jun 2007 | MYR | 0.48 | 0.51 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 19,100 |
12 Jun 2007 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 138,000 |
11 Jun 2007 | MYR | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 42,500 |
8 Jun 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 6,000 |
7 Jun 2007 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 38,000 |
6 Jun 2007 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 32,000 |
5 Jun 2007 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.02 (+4.65%) | 13,500 |
4 Jun 2007 | MYR | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 2,500 |
1 Jun 2007 | MYR | 0.425 | 0.46 | 0.425 | 0.46 | 0.46 | +0.035 (+8.24%) | 34,500 |
31 May 2007 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 4,500 |
30 May 2007 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 13,500 |
29 May 2007 | MYR | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 23,000 |
28 May 2007 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
25 May 2007 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 13,500 |