Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | MYR | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 228,800 |
1 Aug 2007 | MYR | 1.36 | 1.4 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 456,500 |
31 Jul 2007 | MYR | 1.4 | 1.45 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 660,000 |
30 Jul 2007 | MYR | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 256,800 |
27 Jul 2007 | MYR | 1.35 | 1.45 | 1.31 | 1.38 | 1.38 | +0.01 (+0.73%) | 972,000 |
26 Jul 2007 | MYR | 1.3 | 1.37 | 1.3 | 1.37 | 1.37 | +0.07 (+5.38%) | 720,200 |
25 Jul 2007 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 103,500 |
24 Jul 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 151,000 |
23 Jul 2007 | MYR | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 150,000 |
20 Jul 2007 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 806,500 |
19 Jul 2007 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 456,800 |
18 Jul 2007 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 51,000 |
17 Jul 2007 | MYR | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 557,000 |
16 Jul 2007 | MYR | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 732,500 |
13 Jul 2007 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 428,000 |
12 Jul 2007 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 342,000 |
11 Jul 2007 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 187,000 |
10 Jul 2007 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 60,000 |
9 Jul 2007 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 43,500 |
6 Jul 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 46,000 |
5 Jul 2007 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 21,000 |
4 Jul 2007 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 57,000 |
3 Jul 2007 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 32,000 |
2 Jul 2007 | MYR | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 20,000 |
29 Jun 2007 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 54,000 |
28 Jun 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 121,500 |
27 Jun 2007 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 281,200 |
26 Jun 2007 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 346,800 |
25 Jun 2007 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 198,600 |
22 Jun 2007 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 197,900 |