Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2007 | MYR | 6.5 | 6.5 | 6.25 | 6.35 | 6.35 | -0.3 (-4.51%) | 432,700 |
9 Aug 2007 | MYR | 6.65 | 6.9 | 6.6 | 6.65 | 6.65 | +0.1 (+1.53%) | 486,800 |
8 Aug 2007 | MYR | 6.45 | 6.6 | 6.45 | 6.55 | 6.55 | +0.15 (+2.34%) | 201,400 |
7 Aug 2007 | MYR | 6.65 | 6.65 | 6.25 | 6.4 | 6.4 | +0.05 (+0.79%) | 678,700 |
6 Aug 2007 | MYR | 6.5 | 6.5 | 6.25 | 6.35 | 6.35 | -0.3 (-4.51%) | 957,500 |
3 Aug 2007 | MYR | 6.65 | 6.7 | 6.55 | 6.65 | 6.65 | +0.15 (+2.31%) | 379,600 |
2 Aug 2007 | MYR | 6.6 | 6.75 | 6.4 | 6.5 | 6.5 | -0.1 (-1.52%) | 851,100 |
1 Aug 2007 | MYR | 6.9 | 6.9 | 6.55 | 6.6 | 6.6 | -0.35 (-5.04%) | 617,300 |
31 Jul 2007 | MYR | 6.8 | 7.1 | 6.8 | 6.95 | 6.95 | +0.25 (+3.73%) | 505,000 |
30 Jul 2007 | MYR | 6.7 | 6.8 | 6.5 | 6.7 | 6.7 | 0.0 (0.0%) | 625,500 |
27 Jul 2007 | MYR | 6.8 | 6.95 | 6.65 | 6.7 | 6.7 | -0.5 (-6.94%) | 1,110,500 |
26 Jul 2007 | MYR | 7.25 | 7.35 | 7.15 | 7.2 | 7.2 | -0.05 (-0.69%) | 843,700 |
25 Jul 2007 | MYR | 7.3 | 7.35 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 219,400 |
24 Jul 2007 | MYR | 7.15 | 7.45 | 7.15 | 7.35 | 7.35 | +0.25 (+3.52%) | 1,454,100 |
23 Jul 2007 | MYR | 7 | 7.15 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 653,600 |
20 Jul 2007 | MYR | 6.5 | 7.05 | 6.5 | 7 | 7 | +0.5 (+7.69%) | 1,863,500 |
19 Jul 2007 | MYR | 6.5 | 6.55 | 6.4 | 6.5 | 6.5 | -0.05 (-0.76%) | 273,900 |
18 Jul 2007 | MYR | 6.2 | 6.55 | 6.2 | 6.55 | 6.55 | +0.3 (+4.80%) | 983,700 |
17 Jul 2007 | MYR | 6.25 | 6.25 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 760,500 |
16 Jul 2007 | MYR | 6.25 | 6.4 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 963,300 |
13 Jul 2007 | MYR | 5.8 | 6.2 | 5.8 | 6.2 | 6.2 | +0.4 (+6.90%) | 1,885,100 |
12 Jul 2007 | MYR | 5.65 | 5.8 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 303,400 |
11 Jul 2007 | MYR | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 303,200 |
10 Jul 2007 | MYR | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 224,200 |
9 Jul 2007 | MYR | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 103,900 |
6 Jul 2007 | MYR | 5.6 | 5.65 | 5.55 | 5.65 | 5.65 | +0.05 (+0.89%) | 85,000 |
5 Jul 2007 | MYR | 5.65 | 5.65 | 5.55 | 5.6 | 5.6 | -0.1 (-1.75%) | 298,400 |
4 Jul 2007 | MYR | 5.7 | 5.7 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 194,300 |
3 Jul 2007 | MYR | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 167,100 |
2 Jul 2007 | MYR | 5.75 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 171,700 |