Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | MYR | 2.5069 | 2.5732 | 2.5069 | 2.5542 | 2.5542 | 0.0 (0.0%) | 12,684 |
21 Aug 2007 | MYR | 2.5826 | 2.5921 | 2.5542 | 2.5542 | 2.5542 | 0.0 (0.0%) | 36,468 |
20 Aug 2007 | MYR | 2.5826 | 2.6299 | 2.5353 | 2.5542 | 2.5542 | -0.028 (-1.10%) | 76,214 |
17 Aug 2007 | MYR | 2.5732 | 2.5826 | 2.3083 | 2.5826 | 2.5826 | 0.0 (0.0%) | 175,472 |
16 Aug 2007 | MYR | 2.6583 | 2.6583 | 2.5069 | 2.5826 | 2.5826 | -0.133 (-4.88%) | 645,866 |
15 Aug 2007 | MYR | 2.7718 | 2.7718 | 2.7056 | 2.7151 | 2.7151 | -0.076 (-2.71%) | 352,214 |
14 Aug 2007 | MYR | 2.8191 | 2.8191 | 2.7908 | 2.7908 | 2.7908 | -0.019 (-0.67%) | 247,353 |
13 Aug 2007 | MYR | 2.7908 | 2.8097 | 2.7908 | 2.8097 | 2.8097 | -0.009 (-0.33%) | 65 |
10 Aug 2007 | MYR | 2.7813 | 2.8191 | 2.7813 | 2.8191 | 2.8191 | -0.019 (-0.67%) | 194,711 |
9 Aug 2007 | MYR | 2.8381 | 2.8759 | 2.8381 | 2.8381 | 2.8381 | 0.0 (0.0%) | 235,725 |
8 Aug 2007 | MYR | 2.7908 | 2.857 | 2.7908 | 2.8381 | 2.8381 | +0.066 (+2.39%) | 1,403,782 |
7 Aug 2007 | MYR | 2.7908 | 2.7908 | 2.7624 | 2.7718 | 2.7718 | +0.028 (+1.04%) | 396,399 |
6 Aug 2007 | MYR | 2.7908 | 2.7908 | 2.7434 | 2.7434 | 2.7434 | -0.066 (-2.36%) | 99,364 |
3 Aug 2007 | MYR | 2.7908 | 2.8097 | 2.7908 | 2.8097 | 2.8097 | +0.009 (+0.34%) | 381,177 |
2 Aug 2007 | MYR | 2.8381 | 2.8381 | 2.7908 | 2.8002 | 2.8002 | -0.038 (-1.34%) | 155,388 |
1 Aug 2007 | MYR | 2.8381 | 2.8381 | 2.7624 | 2.8381 | 2.8381 | -0.057 (-1.96%) | 2,249,962 |
31 Jul 2007 | MYR | 2.8948 | 2.8948 | 2.8759 | 2.8948 | 2.8948 | +0.019 (+0.66%) | 1,428,094 |
30 Jul 2007 | MYR | 2.8759 | 2.8948 | 2.8759 | 2.8759 | 2.8759 | 0.0 (0.0%) | 1,383,698 |
27 Jul 2007 | MYR | 2.8759 | 2.8759 | 2.857 | 2.8759 | 2.8759 | -0.076 (-2.56%) | 764,363 |
26 Jul 2007 | MYR | 2.9137 | 2.9516 | 2.8759 | 2.9516 | 2.9516 | +0.076 (+2.63%) | 1,631,896 |
25 Jul 2007 | MYR | 2.8759 | 2.8759 | 2.8381 | 2.8759 | 2.8759 | 0.0 (0.0%) | 226,529 |
24 Jul 2007 | MYR | 2.8759 | 2.8948 | 2.8759 | 2.8759 | 2.8759 | -0.019 (-0.65%) | 572,929 |
23 Jul 2007 | MYR | 2.9894 | 2.9894 | 2.8948 | 2.8948 | 2.8948 | -0.095 (-3.16%) | 97,249 |
20 Jul 2007 | MYR | 3.0083 | 3.0083 | 2.9894 | 2.9894 | 2.9894 | 0.0 (0.0%) | 550,942 |
19 Jul 2007 | MYR | 2.9705 | 2.9894 | 2.9705 | 2.9894 | 2.9894 | +0.019 (+0.64%) | 548,616 |
18 Jul 2007 | MYR | 3.0462 | 3.0651 | 2.9705 | 2.9705 | 2.9705 | -0.076 (-2.49%) | 548,616 |
17 Jul 2007 | MYR | 3.0273 | 3.0651 | 3.0083 | 3.0462 | 3.0462 | +0.057 (+1.90%) | 1,087,402 |
16 Jul 2007 | MYR | 2.8948 | 3.0462 | 2.8948 | 2.9894 | 2.9894 | +0.076 (+2.60%) | 833,495 |
13 Jul 2007 | MYR | 2.8759 | 2.9137 | 2.8759 | 2.9137 | 2.9137 | +0.076 (+2.66%) | 1,002,414 |
12 Jul 2007 | MYR | 2.857 | 2.8759 | 2.7908 | 2.8381 | 2.8381 | +0.009 (+0.34%) | 695,548 |