Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | MYR | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 421,000 |
21 Aug 2007 | MYR | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 504,000 |
20 Aug 2007 | MYR | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | +0.07 (+5.07%) | 1,377,400 |
17 Aug 2007 | MYR | 1.38 | 1.44 | 1.26 | 1.38 | 1.38 | 0.0 (0.0%) | 2,040,700 |
16 Aug 2007 | MYR | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -0.1 (-6.76%) | 2,331,200 |
15 Aug 2007 | MYR | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 868,700 |
14 Aug 2007 | MYR | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 330,500 |
13 Aug 2007 | MYR | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 1,137 |
10 Aug 2007 | MYR | 1.5 | 1.52 | 1.45 | 1.51 | 1.51 | -0.04 (-2.58%) | 606,300 |
9 Aug 2007 | MYR | 1.55 | 1.59 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 836,500 |
8 Aug 2007 | MYR | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | +0.07 (+4.79%) | 822,600 |
7 Aug 2007 | MYR | 1.5 | 1.54 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,238,900 |
6 Aug 2007 | MYR | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 1,357,300 |
3 Aug 2007 | MYR | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 775,200 |
2 Aug 2007 | MYR | 1.58 | 1.6 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,153,400 |
1 Aug 2007 | MYR | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | -0.08 (-4.88%) | 1,826,200 |
31 Jul 2007 | MYR | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | +0.04 (+2.50%) | 819,600 |
30 Jul 2007 | MYR | 1.58 | 1.6 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,916,800 |
27 Jul 2007 | MYR | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | -0.05 (-2.99%) | 2,759,900 |
26 Jul 2007 | MYR | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 1,837,800 |
25 Jul 2007 | MYR | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,197,000 |
24 Jul 2007 | MYR | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,807,100 |
23 Jul 2007 | MYR | 1.8 | 1.8 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,033,200 |
20 Jul 2007 | MYR | 1.8 | 1.84 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,765,600 |
19 Jul 2007 | MYR | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | +0.09 (+5.36%) | 3,222,500 |
18 Jul 2007 | MYR | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 2,579,500 |
17 Jul 2007 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 949,100 |
16 Jul 2007 | MYR | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 563,400 |
13 Jul 2007 | MYR | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 883,000 |
12 Jul 2007 | MYR | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 1,092,900 |