Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2007 | MYR | 1.1853 | 1.1853 | 1.1181 | 1.1433 | 1.1433 | -0.042 (-3.54%) | 750,123 |
9 Jul 2007 | MYR | 1.1685 | 1.2022 | 1.1601 | 1.1853 | 1.1853 | +0.034 (+2.92%) | 1,716,385 |
6 Jul 2007 | MYR | 1.1265 | 1.1685 | 1.1181 | 1.1517 | 1.1517 | +0.034 (+3.01%) | 1,432,561 |
5 Jul 2007 | MYR | 1.0761 | 1.1601 | 1.0676 | 1.1181 | 1.1181 | +0.051 (+4.73%) | 4,133,648 |
4 Jul 2007 | MYR | 1.0761 | 1.0761 | 1.0592 | 1.0676 | 1.0676 | +0.017 (+1.60%) | 642,945 |
3 Jul 2007 | MYR | 1.0424 | 1.0845 | 1.0424 | 1.0508 | 1.0508 | 0.0 (0.0%) | 548,734 |
2 Jul 2007 | MYR | 1.0508 | 1.0592 | 1.0424 | 1.0508 | 1.0508 | 0.0 (0.0%) | 640,447 |
29 Jun 2007 | MYR | 1.0592 | 1.0592 | 1.0424 | 1.0508 | 1.0508 | -0.008 (-0.79%) | 521,493 |
28 Jun 2007 | MYR | 1.0508 | 1.0676 | 1.0424 | 1.0592 | 1.0592 | +0.017 (+1.61%) | 768,204 |
27 Jun 2007 | MYR | 1.0761 | 1.0761 | 1.0256 | 1.0424 | 1.0424 | -0.034 (-3.13%) | 1,366,780 |
26 Jun 2007 | MYR | 1.0929 | 1.0929 | 1.0508 | 1.0761 | 1.0761 | 0.0 (0.0%) | 1,985,459 |
25 Jun 2007 | MYR | 1.0508 | 1.1013 | 1.0508 | 1.0761 | 1.0761 | +0.017 (+1.60%) | 1,979,036 |
22 Jun 2007 | MYR | 1.0845 | 1.1013 | 1.0508 | 1.0592 | 1.0592 | -0.025 (-2.33%) | 2,049,099 |
21 Jun 2007 | MYR | 0.9752 | 1.1013 | 0.9752 | 1.0845 | 1.0845 | +0.101 (+10.26%) | 8,372,332 |
20 Jun 2007 | MYR | 0.95 | 1.0172 | 0.95 | 0.9836 | 0.9836 | +0.025 (+2.63%) | 2,618,770 |
19 Jun 2007 | MYR | 0.9331 | 0.9584 | 0.9331 | 0.9584 | 0.9584 | +0.034 (+3.64%) | 1,159,681 |
18 Jun 2007 | MYR | 0.9415 | 0.9415 | 0.9247 | 0.9247 | 0.9247 | -0.008 (-0.90%) | 702,303 |
15 Jun 2007 | MYR | 0.9247 | 0.9584 | 0.9247 | 0.9331 | 0.9331 | +0.008 (+0.91%) | 974,351 |
14 Jun 2007 | MYR | 0.9668 | 0.9752 | 0.9163 | 0.9247 | 0.9247 | -0.034 (-3.52%) | 2,553,702 |
13 Jun 2007 | MYR | 0.9163 | 0.9668 | 0.9079 | 0.9584 | 0.9584 | +0.034 (+3.64%) | 1,381,411 |
12 Jun 2007 | MYR | 0.9584 | 0.9668 | 0.9163 | 0.9247 | 0.9247 | -0.025 (-2.66%) | 1,091,640 |
11 Jun 2007 | MYR | 1.0088 | 1.0256 | 0.95 | 0.95 | 0.95 | -0.042 (-4.23%) | 2,749,619 |
8 Jun 2007 | MYR | 0.9247 | 1.0424 | 0.9247 | 0.992 | 0.992 | +0.034 (+3.51%) | 11,992,576 |
7 Jun 2007 | MYR | 0.8659 | 0.9752 | 0.8491 | 0.9584 | 0.9584 | +0.092 (+10.68%) | 10,287,728 |
6 Jun 2007 | MYR | 0.8323 | 0.8911 | 0.807 | 0.8659 | 0.8659 | +0.029 (+3.51%) | 1,263,171 |
5 Jun 2007 | MYR | 0.7986 | 0.8365 | 0.7944 | 0.8365 | 0.8365 | +0.025 (+3.12%) | 236,956 |
4 Jun 2007 | MYR | 0.7944 | 0.8112 | 0.7944 | 0.8112 | 0.8112 | +0.021 (+2.66%) | 337,829 |
1 Jun 2007 | MYR | 0.786 | 0.7986 | 0.786 | 0.7902 | 0.7902 | -0.021 (-2.59%) | 360,668 |
31 May 2007 | MYR | 0.786 | 0.8112 | 0.7734 | 0.8112 | 0.8112 | +0.029 (+3.76%) | 179,620 |
30 May 2007 | MYR | 0.786 | 0.786 | 0.7734 | 0.7818 | 0.7818 | -0.004 (-0.53%) | 97,661 |