Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | MYR | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 452,200 |
4 Sep 2007 | MYR | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 252,500 |
3 Sep 2007 | MYR | 1.03 | 1.08 | 1 | 1.05 | 1.05 | +0.055 (+5.53%) | 769,600 |
30 Aug 2007 | MYR | 1.04 | 1.04 | 0.99 | 0.995 | 0.995 | +0.01 (+1.02%) | 453,100 |
29 Aug 2007 | MYR | 0.9 | 1 | 0.9 | 0.985 | 0.985 | -0.055 (-5.29%) | 636,400 |
28 Aug 2007 | MYR | 1 | 1.07 | 1 | 1.04 | 1.04 | -0.05 (-4.59%) | 370,300 |
27 Aug 2007 | MYR | 1.1 | 1.12 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 474,400 |
24 Aug 2007 | MYR | 1.06 | 1.07 | 0.98 | 1.06 | 1.06 | +0.02 (+1.92%) | 851,800 |
23 Aug 2007 | MYR | 1 | 1.08 | 1 | 1.04 | 1.04 | +0.05 (+5.05%) | 1,148,500 |
22 Aug 2007 | MYR | 0.935 | 0.99 | 0.915 | 0.99 | 0.99 | +0.06 (+6.45%) | 553,900 |
21 Aug 2007 | MYR | 0.92 | 0.98 | 0.85 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,206,200 |
20 Aug 2007 | MYR | 0.82 | 0.92 | 0.78 | 0.92 | 0.92 | +0.19 (+26.03%) | 1,351,600 |
17 Aug 2007 | MYR | 0.82 | 0.865 | 0.62 | 0.73 | 0.73 | -0.09 (-10.98%) | 2,683,000 |
16 Aug 2007 | MYR | 0.93 | 0.93 | 0.805 | 0.82 | 0.82 | -0.14 (-14.58%) | 869,000 |
15 Aug 2007 | MYR | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -0.12 (-11.11%) | 932,600 |
14 Aug 2007 | MYR | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 179,000 |
13 Aug 2007 | MYR | 1.1 | 1.11 | 1.04 | 1.09 | 1.09 | +0.01 (+0.93%) | 361 |
10 Aug 2007 | MYR | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.03 (-2.70%) | 423,500 |
9 Aug 2007 | MYR | 1.2 | 1.21 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 704,700 |
8 Aug 2007 | MYR | 1.2 | 1.2 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 644,400 |
7 Aug 2007 | MYR | 1.2 | 1.2 | 1.06 | 1.08 | 1.08 | -0.07 (-6.09%) | 1,003,700 |
6 Aug 2007 | MYR | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -0.11 (-8.73%) | 906,700 |
3 Aug 2007 | MYR | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 413,300 |
2 Aug 2007 | MYR | 1.33 | 1.36 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 682,600 |
1 Aug 2007 | MYR | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -0.11 (-7.75%) | 1,220,100 |
31 Jul 2007 | MYR | 1.46 | 1.47 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,256,300 |
30 Jul 2007 | MYR | 1.43 | 1.49 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,219,300 |
27 Jul 2007 | MYR | 1.46 | 1.47 | 1.35 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,243,600 |
26 Jul 2007 | MYR | 1.49 | 1.54 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,170,400 |
25 Jul 2007 | MYR | 1.4 | 1.52 | 1.4 | 1.48 | 1.48 | +0.08 (+5.71%) | 4,287,500 |