Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2007 | MYR | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 102,000 |
13 Aug 2007 | MYR | 0.795 | 0.81 | 0.79 | 0.805 | 0.805 | +0.01 (+1.26%) | 274 |
10 Aug 2007 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | -0.04 (-4.79%) | 154,000 |
9 Aug 2007 | MYR | 0.81 | 0.85 | 0.81 | 0.835 | 0.835 | +0.035 (+4.38%) | 1,030,200 |
8 Aug 2007 | MYR | 0.77 | 0.805 | 0.77 | 0.8 | 0.8 | +0.025 (+3.23%) | 134,000 |
7 Aug 2007 | MYR | 0.785 | 0.785 | 0.76 | 0.775 | 0.775 | +0.02 (+2.65%) | 551,000 |
6 Aug 2007 | MYR | 0.78 | 0.8 | 0.755 | 0.755 | 0.755 | -0.065 (-7.93%) | 762,800 |
3 Aug 2007 | MYR | 0.835 | 0.835 | 0.82 | 0.82 | 0.82 | -0.015 (-1.80%) | 439,600 |
2 Aug 2007 | MYR | 0.85 | 0.85 | 0.81 | 0.835 | 0.835 | 0.0 (0.0%) | 703,200 |
1 Aug 2007 | MYR | 0.88 | 0.88 | 0.805 | 0.835 | 0.835 | -0.05 (-5.65%) | 1,193,600 |
31 Jul 2007 | MYR | 0.88 | 0.885 | 0.865 | 0.885 | 0.885 | +0.005 (+0.57%) | 622,800 |
30 Jul 2007 | MYR | 0.855 | 0.89 | 0.855 | 0.88 | 0.88 | -0.005 (-0.56%) | 1,287,600 |
27 Jul 2007 | MYR | 0.85 | 0.895 | 0.85 | 0.885 | 0.885 | 0.0 (0.0%) | 1,942,000 |
26 Jul 2007 | MYR | 0.905 | 0.905 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 934,200 |
25 Jul 2007 | MYR | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,593,800 |
24 Jul 2007 | MYR | 0.91 | 0.92 | 0.9 | 0.905 | 0.905 | +0.01 (+1.12%) | 2,713,400 |
23 Jul 2007 | MYR | 0.9 | 0.92 | 0.875 | 0.895 | 0.895 | -0.005 (-0.56%) | 2,970,800 |
20 Jul 2007 | MYR | 0.91 | 0.925 | 0.885 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,504,800 |
19 Jul 2007 | MYR | 0.89 | 0.92 | 0.875 | 0.905 | 0.905 | +0.03 (+3.43%) | 3,340,400 |
18 Jul 2007 | MYR | 0.99 | 0.995 | 0.875 | 0.875 | 0.875 | -0.095 (-9.79%) | 6,580,200 |
17 Jul 2007 | MYR | 0.835 | 0.97 | 0.835 | 0.97 | 0.97 | +0.145 (+17.58%) | 17,227,600 |
16 Jul 2007 | MYR | 0.7 | 0.83 | 0.7 | 0.825 | 0.825 | +0.135 (+19.57%) | 8,112,200 |
13 Jul 2007 | MYR | 0.68 | 0.695 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 689,200 |
12 Jul 2007 | MYR | 0.71 | 0.725 | 0.67 | 0.67 | 0.67 | -0.025 (-3.60%) | 3,080,800 |
11 Jul 2007 | MYR | 0.62 | 0.715 | 0.62 | 0.695 | 0.695 | +0.075 (+12.10%) | 3,031,200 |
10 Jul 2007 | MYR | 0.61 | 0.625 | 0.61 | 0.62 | 0.62 | +0.015 (+2.48%) | 294,200 |
9 Jul 2007 | MYR | 0.595 | 0.61 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 166,000 |
6 Jul 2007 | MYR | 0.595 | 0.61 | 0.59 | 0.595 | 0.595 | +0.01 (+1.71%) | 137,200 |
5 Jul 2007 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 36,000 |
4 Jul 2007 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 71,000 |