Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | MYR | 1.2195 | 1.2363 | 1.2195 | 1.2195 | 1.2195 | -0.025 (-2.03%) | 1,957,676 |
3 Sep 2007 | MYR | 1.2532 | 1.2616 | 1.2363 | 1.2448 | 1.2448 | 0.0 (0.0%) | 5,120,397 |
30 Aug 2007 | MYR | 1.2448 | 1.2448 | 1.2111 | 1.2448 | 1.2448 | 0.0 (0.0%) | 3,924,271 |
29 Aug 2007 | MYR | 1.2279 | 1.2448 | 1.2111 | 1.2448 | 1.2448 | -0.017 (-1.33%) | 3,075,330 |
28 Aug 2007 | MYR | 1.2616 | 1.2616 | 1.2448 | 1.2616 | 1.2616 | -0.008 (-0.66%) | 2,234,712 |
27 Aug 2007 | MYR | 1.2616 | 1.2868 | 1.2532 | 1.27 | 1.27 | +0.017 (+1.34%) | 4,607,347 |
24 Aug 2007 | MYR | 1.2279 | 1.2532 | 1.2195 | 1.2532 | 1.2532 | +0.017 (+1.37%) | 5,877,786 |
23 Aug 2007 | MYR | 1.2195 | 1.2363 | 1.2195 | 1.2363 | 1.2363 | +0.025 (+2.08%) | 6,260,642 |
22 Aug 2007 | MYR | 1.2027 | 1.2111 | 1.1943 | 1.2111 | 1.2111 | +0.008 (+0.70%) | 9,015,538 |
21 Aug 2007 | MYR | 1.2111 | 1.2111 | 1.1859 | 1.2027 | 1.2027 | -0.017 (-1.38%) | 8,208,212 |
20 Aug 2007 | MYR | 1.2111 | 1.2195 | 1.1691 | 1.2195 | 1.2195 | +0.042 (+3.57%) | 9,485,785 |
17 Aug 2007 | MYR | 1.1691 | 1.1775 | 1.0681 | 1.1775 | 1.1775 | +0.008 (+0.72%) | 15,367,138 |
16 Aug 2007 | MYR | 1.1775 | 1.1775 | 1.127 | 1.1691 | 1.1691 | -0.034 (-2.79%) | 16,468,146 |
15 Aug 2007 | MYR | 1.2111 | 1.2111 | 1.1775 | 1.2027 | 1.2027 | -0.017 (-1.38%) | 7,821,195 |
14 Aug 2007 | MYR | 1.2111 | 1.2279 | 1.1943 | 1.2195 | 1.2195 | +0.008 (+0.69%) | 5,816,553 |
13 Aug 2007 | MYR | 1.2111 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 1.1775 | 1.2111 | 1.1775 | 1.2111 | 1.2111 | -0.042 (-3.36%) | 26,712,509 |
9 Aug 2007 | MYR | 1.2111 | 1.2532 | 1.2111 | 1.2532 | 1.2532 | +0.051 (+4.20%) | 3,377,334 |
8 Aug 2007 | MYR | 1.2195 | 1.2279 | 1.1691 | 1.2027 | 1.2027 | -0.008 (-0.69%) | 15,848,680 |
7 Aug 2007 | MYR | 1.2279 | 1.2363 | 1.2027 | 1.2111 | 1.2111 | +0.008 (+0.70%) | 8,379,427 |
6 Aug 2007 | MYR | 1.2111 | 1.2111 | 1.1943 | 1.2027 | 1.2027 | -0.042 (-3.38%) | 6,610,800 |
3 Aug 2007 | MYR | 1.2111 | 1.2532 | 1.2111 | 1.2448 | 1.2448 | +0.042 (+3.50%) | 6,921,127 |
2 Aug 2007 | MYR | 1.27 | 1.27 | 1.2027 | 1.2027 | 1.2027 | -0.051 (-4.03%) | 11,724,064 |
1 Aug 2007 | MYR | 1.2784 | 1.2784 | 1.2448 | 1.2532 | 1.2532 | -0.025 (-1.97%) | 20,916,168 |
31 Jul 2007 | MYR | 1.2616 | 1.2868 | 1.2616 | 1.2784 | 1.2784 | +0.017 (+1.33%) | 5,594,211 |
30 Jul 2007 | MYR | 1.2616 | 1.2784 | 1.2448 | 1.2616 | 1.2616 | 0.0 (0.0%) | 5,396,838 |
27 Jul 2007 | MYR | 1.2448 | 1.27 | 1.2448 | 1.2616 | 1.2616 | -0.008 (-0.66%) | 6,089,427 |
26 Jul 2007 | MYR | 1.2868 | 1.2868 | 1.27 | 1.27 | 1.27 | -0.008 (-0.66%) | 3,105,649 |
25 Jul 2007 | MYR | 1.2784 | 1.3036 | 1.2784 | 1.2784 | 1.2784 | -0.008 (-0.65%) | 11,301,972 |
24 Jul 2007 | MYR | 1.2868 | 1.312 | 1.2868 | 1.2868 | 1.2868 | -0.017 (-1.29%) | 21,187 |