Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2007 | MYR | 0.605 | 0.64 | 0.605 | 0.63 | 0.63 | -0.07 (-10.00%) | 9,000 |
26 Jul 2007 | MYR | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 23,000 |
25 Jul 2007 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
24 Jul 2007 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 5,000 |
23 Jul 2007 | MYR | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 18,000 |
20 Jul 2007 | MYR | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.05 (+7.58%) | 31,900 |
19 Jul 2007 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.015 (-2.22%) | 10,000 |
18 Jul 2007 | MYR | 0.63 | 0.675 | 0.63 | 0.675 | 0.675 | +0.075 (+12.50%) | 28,900 |
17 Jul 2007 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 0 |
16 Jul 2007 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | +0.03 (+5%) | 0 |
13 Jul 2007 | MYR | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | +0.04 (+7.14%) | 21,200 |
12 Jul 2007 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 38,000 |
11 Jul 2007 | MYR | 0.58 | 0.6 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 41,000 |
10 Jul 2007 | MYR | 0.595 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 26,100 |
9 Jul 2007 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 6,000 |
6 Jul 2007 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.02 (+3.45%) | 7,000 |
5 Jul 2007 | MYR | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 25,000 |
4 Jul 2007 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 47,000 |
3 Jul 2007 | MYR | 0.555 | 0.58 | 0.555 | 0.58 | 0.58 | +0.025 (+4.50%) | 72,900 |
2 Jul 2007 | MYR | 0.545 | 0.56 | 0.53 | 0.555 | 0.555 | +0.025 (+4.72%) | 84,100 |
29 Jun 2007 | MYR | 0.5 | 0.53 | 0.48 | 0.53 | 0.53 | +0.04 (+8.16%) | 8,000 |
28 Jun 2007 | MYR | 0.51 | 0.51 | 0.42 | 0.49 | 0.49 | -0.02 (-3.92%) | 83,000 |
27 Jun 2007 | MYR | 0.475 | 0.51 | 0.475 | 0.51 | 0.51 | 0.0 (0.0%) | 8,000 |
26 Jun 2007 | MYR | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 19,000 |
25 Jun 2007 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 5,000 |
22 Jun 2007 | MYR | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 86,000 |
21 Jun 2007 | MYR | 0.515 | 0.54 | 0.515 | 0.54 | 0.54 | +0.025 (+4.85%) | 17,000 |
20 Jun 2007 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 26,000 |
19 Jun 2007 | MYR | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 15,800 |
18 Jun 2007 | MYR | 0.51 | 0.53 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 44 |