Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | MYR | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 411,300 |
10 Jul 2007 | MYR | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 664,600 |
9 Jul 2007 | MYR | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 952,500 |
6 Jul 2007 | MYR | 1.2 | 1.3 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 3,207,200 |
5 Jul 2007 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 638,500 |
4 Jul 2007 | MYR | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,132,100 |
3 Jul 2007 | MYR | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 694,300 |
2 Jul 2007 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 443,400 |
29 Jun 2007 | MYR | 1.18 | 1.2 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 899,700 |
28 Jun 2007 | MYR | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,234,000 |
27 Jun 2007 | MYR | 1.24 | 1.24 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,936,600 |
26 Jun 2007 | MYR | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,252,500 |
25 Jun 2007 | MYR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,158,000 |
22 Jun 2007 | MYR | 1.25 | 1.3 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 4,863,300 |
21 Jun 2007 | MYR | 1.18 | 1.26 | 1.15 | 1.23 | 1.23 | +0.05 (+4.24%) | 6,473,400 |
20 Jun 2007 | MYR | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 5,122,400 |
19 Jun 2007 | MYR | 1.07 | 1.21 | 1.07 | 1.17 | 1.17 | +0.11 (+10.38%) | 14,915,500 |
18 Jun 2007 | MYR | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,945,500 |
15 Jun 2007 | MYR | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,191,000 |
14 Jun 2007 | MYR | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,902,300 |
13 Jun 2007 | MYR | 1.01 | 1.02 | 0.995 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,279,800 |
12 Jun 2007 | MYR | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,148,700 |
11 Jun 2007 | MYR | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.03 (+2.91%) | 2,686,500 |
8 Jun 2007 | MYR | 1 | 1.05 | 0.995 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,256,700 |
7 Jun 2007 | MYR | 1 | 1.05 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 1,778,500 |
6 Jun 2007 | MYR | 0.965 | 1.05 | 0.96 | 1 | 1 | +0.035 (+3.63%) | 5,051,000 |
5 Jun 2007 | MYR | 0.9 | 0.975 | 0.895 | 0.965 | 0.965 | +0.065 (+7.22%) | 1,634,300 |
4 Jun 2007 | MYR | 0.905 | 0.915 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 425,500 |
1 Jun 2007 | MYR | 0.9 | 0.915 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 643,800 |
31 May 2007 | MYR | 0.865 | 0.9 | 0.865 | 0.9 | 0.9 | +0.035 (+4.05%) | 474,500 |