Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2007 | MYR | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 47,400 |
31 Jul 2007 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 25,500 |
30 Jul 2007 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 12,000 |
27 Jul 2007 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 6,000 |
26 Jul 2007 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 75,200 |
25 Jul 2007 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 22,000 |
24 Jul 2007 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 71,900 |
23 Jul 2007 | MYR | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 107,000 |
20 Jul 2007 | MYR | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 62,000 |
19 Jul 2007 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 43,100 |
18 Jul 2007 | MYR | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 41,000 |
17 Jul 2007 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 26,500 |
16 Jul 2007 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 74,100 |
13 Jul 2007 | MYR | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 141,200 |
12 Jul 2007 | MYR | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | +0.07 (+6.09%) | 122,900 |
11 Jul 2007 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 57,500 |
10 Jul 2007 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 64,400 |
9 Jul 2007 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 69,200 |
6 Jul 2007 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 142,200 |
5 Jul 2007 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 12,000 |
4 Jul 2007 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 71,500 |
3 Jul 2007 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 34,500 |
2 Jul 2007 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 50,000 |
29 Jun 2007 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 174,600 |
28 Jun 2007 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 27,500 |
27 Jun 2007 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 42,600 |
26 Jun 2007 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 17,000 |
25 Jun 2007 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
22 Jun 2007 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,000 |
21 Jun 2007 | MYR | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 78,800 |