Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2007 | MYR | 3.6239 | 3.6987 | 3.6053 | 3.6426 | 3.6426 | +0.037 (+1.03%) | 10,553,216 |
18 Sep 2007 | MYR | 3.5492 | 3.6053 | 3.5492 | 3.6053 | 3.6053 | +0.019 (+0.52%) | 6,937,869 |
17 Sep 2007 | MYR | 3.5679 | 3.5866 | 3.5492 | 3.5866 | 3.5866 | +0.037 (+1.05%) | 3,320,915 |
14 Sep 2007 | MYR | 3.4932 | 3.5679 | 3.4932 | 3.5492 | 3.5492 | +0.056 (+1.60%) | 1,472,155 |
13 Sep 2007 | MYR | 3.5492 | 3.5492 | 3.4932 | 3.4932 | 3.4932 | -0.056 (-1.58%) | 6,994,078 |
12 Sep 2007 | MYR | 3.5492 | 3.6239 | 3.5305 | 3.5492 | 3.5492 | -0.019 (-0.52%) | 2,617,493 |
11 Sep 2007 | MYR | 3.5866 | 3.6053 | 3.5492 | 3.5679 | 3.5679 | -0.019 (-0.52%) | 4,824,656 |
10 Sep 2007 | MYR | 3.5119 | 3.5866 | 3.5119 | 3.5866 | 3.5866 | +0.037 (+1.05%) | 5,301,099 |
7 Sep 2007 | MYR | 3.5305 | 3.5492 | 3.5119 | 3.5492 | 3.5492 | 0.0 (0.0%) | 3,763,365 |
6 Sep 2007 | MYR | 3.5305 | 3.5492 | 3.5119 | 3.5492 | 3.5492 | +0.019 (+0.53%) | 2,714,387 |
5 Sep 2007 | MYR | 3.4932 | 3.5492 | 3.4932 | 3.5305 | 3.5305 | +0.037 (+1.07%) | 6,974,539 |
4 Sep 2007 | MYR | 3.5492 | 3.5492 | 3.4558 | 3.4932 | 3.4932 | -0.037 (-1.06%) | 5,869,083 |
3 Sep 2007 | MYR | 3.5119 | 3.5679 | 3.5119 | 3.5305 | 3.5305 | +0.019 (+0.53%) | 7,960,348 |
30 Aug 2007 | MYR | 3.5492 | 3.5492 | 3.5119 | 3.5119 | 3.5119 | 0.0 (0.0%) | 6,684,390 |
29 Aug 2007 | MYR | 3.4932 | 3.5866 | 3.4558 | 3.5119 | 3.5119 | -0.037 (-1.05%) | 16,442,910 |
28 Aug 2007 | MYR | 3.5119 | 3.6053 | 3.4932 | 3.5492 | 3.5492 | +0.019 (+0.53%) | 3,104,375 |
27 Aug 2007 | MYR | 3.5492 | 3.5679 | 3.4745 | 3.5305 | 3.5305 | +0.019 (+0.53%) | 3,086,976 |
24 Aug 2007 | MYR | 3.5119 | 3.5119 | 3.4558 | 3.5119 | 3.5119 | -0.056 (-1.57%) | 2,131,414 |
23 Aug 2007 | MYR | 3.5305 | 3.5866 | 3.5305 | 3.5679 | 3.5679 | +0.093 (+2.69%) | 8,768,963 |
22 Aug 2007 | MYR | 3.3811 | 3.5305 | 3.3624 | 3.4745 | 3.4745 | +0.112 (+3.33%) | 5,852,488 |
21 Aug 2007 | MYR | 3.4185 | 3.4185 | 3.3437 | 3.3624 | 3.3624 | -0.037 (-1.10%) | 9,390,480 |
20 Aug 2007 | MYR | 3.2877 | 3.4185 | 3.2877 | 3.3998 | 3.3998 | +0.187 (+5.81%) | 7,148,521 |
17 Aug 2007 | MYR | 3.2317 | 3.3624 | 3.0822 | 3.213 | 3.213 | -0.019 (-0.58%) | 19,899,799 |
16 Aug 2007 | MYR | 3.4932 | 3.4932 | 3.213 | 3.2317 | 3.2317 | -0.28 (-7.98%) | 15,702,549 |
15 Aug 2007 | MYR | 3.5679 | 3.6053 | 3.4932 | 3.5119 | 3.5119 | -0.112 (-3.09%) | 16,027,762 |
14 Aug 2007 | MYR | 3.6426 | 3.6613 | 3.6053 | 3.6239 | 3.6239 | -0.037 (-1.02%) | 2,587,246 |
13 Aug 2007 | MYR | 3.6613 | 3.6613 | 3.6613 | 3.6613 | 3.6613 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 3.5866 | 3.6987 | 3.5866 | 3.6613 | 3.6613 | -0.075 (-2.00%) | 6,475,076 |
9 Aug 2007 | MYR | 3.6987 | 3.736 | 3.6987 | 3.736 | 3.736 | +0.037 (+1.01%) | 7,727,747 |
8 Aug 2007 | MYR | 3.5119 | 3.736 | 3.5119 | 3.6987 | 3.6987 | +0.224 (+6.45%) | 7,205,533 |