Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | MYR | 1.5818 | 1.613 | 1.5818 | 1.5922 | 1.5922 | +0.01 (+0.66%) | 2,928,745 |
23 Jul 2007 | MYR | 1.561 | 1.5818 | 1.561 | 1.5818 | 1.5818 | +0.021 (+1.33%) | 1,721,423 |
20 Jul 2007 | MYR | 1.5714 | 1.5922 | 1.5558 | 1.561 | 1.561 | 0.0 (0.0%) | 4,816,218 |
19 Jul 2007 | MYR | 1.5922 | 1.613 | 1.561 | 1.561 | 1.561 | -0.021 (-1.31%) | 4,881,178 |
18 Jul 2007 | MYR | 1.6234 | 1.6442 | 1.5818 | 1.5818 | 1.5818 | -0.031 (-1.93%) | 2,139,239 |
17 Jul 2007 | MYR | 1.6546 | 1.665 | 1.6026 | 1.613 | 1.613 | -0.031 (-1.90%) | 1,769,085 |
16 Jul 2007 | MYR | 1.665 | 1.665 | 1.6442 | 1.6442 | 1.6442 | -0.021 (-1.25%) | 264,450 |
13 Jul 2007 | MYR | 1.6859 | 1.7171 | 1.6546 | 1.665 | 1.665 | +0.01 (+0.63%) | 1,262,479 |
12 Jul 2007 | MYR | 1.6859 | 1.7067 | 1.6546 | 1.6546 | 1.6546 | -0.031 (-1.86%) | 546,965 |
11 Jul 2007 | MYR | 1.6546 | 1.6963 | 1.6546 | 1.6859 | 1.6859 | +0.01 (+0.62%) | 450,487 |
10 Jul 2007 | MYR | 1.6963 | 1.7067 | 1.6546 | 1.6755 | 1.6755 | 0.0 (0.0%) | 724,546 |
9 Jul 2007 | MYR | 1.6755 | 1.7171 | 1.6546 | 1.6755 | 1.6755 | +0.011 (+0.63%) | 1,544,226 |
6 Jul 2007 | MYR | 1.6442 | 1.6859 | 1.6442 | 1.665 | 1.665 | +0.01 (+0.63%) | 981,885 |
5 Jul 2007 | MYR | 1.6546 | 1.6546 | 1.6338 | 1.6546 | 1.6546 | 0.0 (0.0%) | 947,484 |
4 Jul 2007 | MYR | 1.6234 | 1.665 | 1.6234 | 1.6546 | 1.6546 | +0.031 (+1.92%) | 1,793,685 |
3 Jul 2007 | MYR | 1.613 | 1.6338 | 1.613 | 1.6234 | 1.6234 | +0.021 (+1.30%) | 1,267,284 |
2 Jul 2007 | MYR | 1.5818 | 1.6338 | 1.5818 | 1.6026 | 1.6026 | +0.031 (+1.99%) | 1,625,521 |
29 Jun 2007 | MYR | 1.5818 | 1.6026 | 1.5714 | 1.5714 | 1.5714 | -0.042 (-2.58%) | 2,703,117 |
28 Jun 2007 | MYR | 1.665 | 1.665 | 1.613 | 1.613 | 1.613 | 0.0 (0.0%) | 1,468 |
27 Jun 2007 | MYR | 1.665 | 1.665 | 1.613 | 1.613 | 1.613 | -0.052 (-3.12%) | 1,469,081 |
26 Jun 2007 | MYR | 1.7171 | 1.7171 | 1.6442 | 1.665 | 1.665 | -0.042 (-2.44%) | 1,108,537 |
25 Jun 2007 | MYR | 1.7587 | 1.7587 | 1.6963 | 1.7067 | 1.7067 | -0.052 (-2.96%) | 1,639,359 |
22 Jun 2007 | MYR | 1.7691 | 1.7899 | 1.7275 | 1.7587 | 1.7587 | 0.0 (0.0%) | 2,483,062 |
21 Jun 2007 | MYR | 1.7171 | 1.8003 | 1.7171 | 1.7587 | 1.7587 | +0.031 (+1.81%) | 4,393,406 |
20 Jun 2007 | MYR | 1.6963 | 1.7483 | 1.6963 | 1.7275 | 1.7275 | +0.031 (+1.84%) | 5,475,037 |
19 Jun 2007 | MYR | 1.6963 | 1.7067 | 1.6963 | 1.6963 | 1.6963 | 0.0 (0.0%) | 1,357,804 |
18 Jun 2007 | MYR | 1.6755 | 1.7067 | 1.6755 | 1.6963 | 1.6963 | +0.021 (+1.24%) | 1,582,087 |
15 Jun 2007 | MYR | 1.665 | 1.6859 | 1.665 | 1.6755 | 1.6755 | +0.021 (+1.26%) | 2,767,884 |
14 Jun 2007 | MYR | 1.6546 | 1.665 | 1.6442 | 1.6546 | 1.6546 | +0.021 (+1.27%) | 3,465,909 |
13 Jun 2007 | MYR | 1.6442 | 1.6546 | 1.6338 | 1.6338 | 1.6338 | -0.01 (-0.63%) | 5,779,654 |