Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | MYR | 1.7545 | 1.8818 | 1.7364 | 1.8818 | 1.8818 | +0.082 (+4.54%) | 562,430 |
27 Jul 2007 | MYR | 1.7727 | 1.8182 | 1.7091 | 1.8 | 1.8 | -0.036 (-1.98%) | 636,240 |
26 Jul 2007 | MYR | 1.8727 | 1.9546 | 1.8 | 1.8364 | 1.8364 | -0.009 (-0.49%) | 1,058,750 |
25 Jul 2007 | MYR | 1.5546 | 1.9091 | 1.5455 | 1.8455 | 1.8455 | +0.291 (+18.71%) | 3,409,120 |
24 Jul 2007 | MYR | 1.5546 | 1.5727 | 1.4546 | 1.5546 | 1.5546 | +0.091 (+6.22%) | 658 |
23 Jul 2007 | MYR | 1.4546 | 1.4636 | 1.4364 | 1.4636 | 1.4636 | 0.0 (0.0%) | 120,670 |
20 Jul 2007 | MYR | 1.4182 | 1.4636 | 1.4182 | 1.4636 | 1.4636 | +0.045 (+3.20%) | 80,520 |
19 Jul 2007 | MYR | 1.4091 | 1.4546 | 1.4 | 1.4182 | 1.4182 | +0.009 (+0.65%) | 47,300 |
18 Jul 2007 | MYR | 1.4091 | 1.4182 | 1.4 | 1.4091 | 1.4091 | 0.0 (0.0%) | 41,690 |
17 Jul 2007 | MYR | 1.4182 | 1.4182 | 1.4 | 1.4091 | 1.4091 | -0.018 (-1.28%) | 75,900 |
16 Jul 2007 | MYR | 1.4546 | 1.4546 | 1.4273 | 1.4273 | 1.4273 | -0.009 (-0.63%) | 25,850 |
13 Jul 2007 | MYR | 1.4546 | 1.4546 | 1.4364 | 1.4364 | 1.4364 | -0.018 (-1.25%) | 53,900 |
12 Jul 2007 | MYR | 1.4546 | 1.4546 | 1.4364 | 1.4546 | 1.4546 | +0.018 (+1.27%) | 116,930 |
11 Jul 2007 | MYR | 1.4273 | 1.4546 | 1.4182 | 1.4364 | 1.4364 | -0.009 (-0.63%) | 47,300 |
10 Jul 2007 | MYR | 1.4273 | 1.4455 | 1.4273 | 1.4455 | 1.4455 | -0.018 (-1.24%) | 59,840 |
9 Jul 2007 | MYR | 1.4091 | 1.4636 | 1.4 | 1.4636 | 1.4636 | +0.027 (+1.89%) | 44,000 |
6 Jul 2007 | MYR | 1.4182 | 1.4364 | 1.4182 | 1.4364 | 1.4364 | +0.018 (+1.28%) | 53,680 |
5 Jul 2007 | MYR | 1.4182 | 1.4273 | 1.4182 | 1.4182 | 1.4182 | -0.036 (-2.50%) | 4,400 |
4 Jul 2007 | MYR | 1.4273 | 1.4636 | 1.4273 | 1.4546 | 1.4546 | +0.027 (+1.91%) | 143,000 |
3 Jul 2007 | MYR | 1.4182 | 1.4273 | 1.4182 | 1.4273 | 1.4273 | +0.018 (+1.29%) | 5,500 |
2 Jul 2007 | MYR | 1.4091 | 1.4091 | 1.4091 | 1.4091 | 1.4091 | -0.018 (-1.28%) | 19,800 |
29 Jun 2007 | MYR | 1.4546 | 1.4546 | 1.4273 | 1.4273 | 1.4273 | -0.009 (-0.63%) | 26,070 |
28 Jun 2007 | MYR | 1.4546 | 1.4546 | 1.4364 | 1.4364 | 1.4364 | -0.045 (-3.06%) | 89,100 |
27 Jun 2007 | MYR | 1.4182 | 1.4818 | 1.4182 | 1.4818 | 1.4818 | +0.027 (+1.87%) | 78,320 |
26 Jun 2007 | MYR | 1.4273 | 1.4546 | 1.4273 | 1.4546 | 1.4546 | +0.064 (+4.58%) | 114,180 |
25 Jun 2007 | MYR | 1.3818 | 1.3909 | 1.3818 | 1.3909 | 1.3909 | -0.018 (-1.29%) | 22,000 |
22 Jun 2007 | MYR | 1.3545 | 1.4273 | 1.3545 | 1.4091 | 1.4091 | +0.064 (+4.73%) | 97,900 |
21 Jun 2007 | MYR | 1.3727 | 1.3727 | 1.3455 | 1.3455 | 1.3455 | -0.073 (-5.13%) | 44,330 |
20 Jun 2007 | MYR | 1.3727 | 1.4273 | 1.3727 | 1.4182 | 1.4182 | +0.045 (+3.31%) | 194,920 |
19 Jun 2007 | MYR | 1.3636 | 1.3818 | 1.3455 | 1.3727 | 1.3727 | 0.0 (0.0%) | 156,200 |