Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | MYR | 0.5967 | 0.6233 | 0.5833 | 0.5967 | 0.5967 | +0.013 (+2.30%) | 3,981,300 |
22 Aug 2007 | MYR | 0.5367 | 0.5833 | 0.5367 | 0.5833 | 0.5833 | +0.05 (+9.38%) | 2,074,800 |
21 Aug 2007 | MYR | 0.55 | 0.5533 | 0.5333 | 0.5333 | 0.5333 | -0.017 (-3.04%) | 1,018,800 |
20 Aug 2007 | MYR | 0.5667 | 0.5667 | 0.53 | 0.55 | 0.55 | +0.027 (+5.10%) | 2,604,900 |
17 Aug 2007 | MYR | 0.54 | 0.5633 | 0.45 | 0.5233 | 0.5233 | -0.02 (-3.68%) | 2,386,800 |
16 Aug 2007 | MYR | 0.58 | 0.58 | 0.5333 | 0.5433 | 0.5433 | -0.053 (-8.95%) | 2,652,900 |
15 Aug 2007 | MYR | 0.6167 | 0.6267 | 0.5867 | 0.5967 | 0.5967 | -0.037 (-5.78%) | 1,452,300 |
14 Aug 2007 | MYR | 0.64 | 0.64 | 0.6267 | 0.6333 | 0.6333 | -0.007 (-1.05%) | 512,400 |
13 Aug 2007 | MYR | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 870 |
10 Aug 2007 | MYR | 0.61 | 0.64 | 0.6067 | 0.63 | 0.63 | -0.023 (-3.57%) | 1,284,000 |
9 Aug 2007 | MYR | 0.6533 | 0.6733 | 0.65 | 0.6533 | 0.6533 | +0.007 (+1.02%) | 3,499,200 |
8 Aug 2007 | MYR | 0.62 | 0.6467 | 0.6133 | 0.6467 | 0.6467 | +0.033 (+5.45%) | 2,877,300 |
7 Aug 2007 | MYR | 0.64 | 0.6433 | 0.6 | 0.6133 | 0.6133 | -0.003 (-0.55%) | 1,953,600 |
6 Aug 2007 | MYR | 0.6333 | 0.64 | 0.6133 | 0.6167 | 0.6167 | -0.047 (-7.03%) | 3,060,600 |
3 Aug 2007 | MYR | 0.6333 | 0.6667 | 0.6333 | 0.6633 | 0.6633 | +0.04 (+6.42%) | 3,090,000 |
2 Aug 2007 | MYR | 0.64 | 0.65 | 0.6133 | 0.6233 | 0.6233 | +0.007 (+1.07%) | 3,513,900 |
1 Aug 2007 | MYR | 0.6833 | 0.6867 | 0.6133 | 0.6167 | 0.6167 | -0.073 (-10.62%) | 2,383,800 |
31 Jul 2007 | MYR | 0.75 | 0.7667 | 0.6867 | 0.69 | 0.69 | -0.05 (-6.76%) | 5,402,700 |
30 Jul 2007 | MYR | 0.5867 | 0.7433 | 0.5867 | 0.74 | 0.74 | +0.15 (+25.42%) | 9,176,100 |
27 Jul 2007 | MYR | 0.6 | 0.6 | 0.5833 | 0.59 | 0.59 | -0.017 (-2.75%) | 800,400 |
26 Jul 2007 | MYR | 0.6167 | 0.6267 | 0.6067 | 0.6067 | 0.6067 | -0.003 (-0.54%) | 1,166,100 |
25 Jul 2007 | MYR | 0.6067 | 0.62 | 0.6067 | 0.61 | 0.61 | -0.013 (-2.13%) | 907,500 |
24 Jul 2007 | MYR | 0.5967 | 0.6233 | 0.59 | 0.6233 | 0.6233 | +0.027 (+4.46%) | 1,120,200 |
23 Jul 2007 | MYR | 0.6 | 0.6033 | 0.5933 | 0.5967 | 0.5967 | -0.013 (-2.18%) | 540,900 |
20 Jul 2007 | MYR | 0.5933 | 0.6133 | 0.5933 | 0.61 | 0.61 | +0.027 (+4.58%) | 749,700 |
19 Jul 2007 | MYR | 0.5933 | 0.5967 | 0.58 | 0.5833 | 0.5833 | -0.017 (-2.78%) | 2,005,800 |
18 Jul 2007 | MYR | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 639,300 |
17 Jul 2007 | MYR | 0.62 | 0.6267 | 0.61 | 0.62 | 0.62 | -0.003 (-0.53%) | 707,100 |
16 Jul 2007 | MYR | 0.6367 | 0.6467 | 0.6233 | 0.6233 | 0.6233 | -0.01 (-1.58%) | 963,300 |
13 Jul 2007 | MYR | 0.6167 | 0.6467 | 0.61 | 0.6333 | 0.6333 | +0.02 (+3.26%) | 3,577,200 |