Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | MYR | 1.31 | 1.43 | 1.31 | 1.4 | 1.4 | +0.12 (+9.38%) | 3,024,200 |
23 Jul 2007 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 823,400 |
20 Jul 2007 | MYR | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,100,500 |
19 Jul 2007 | MYR | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,072,900 |
18 Jul 2007 | MYR | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 392,000 |
17 Jul 2007 | MYR | 1.38 | 1.4 | 1.34 | 1.4 | 1.4 | +0.01 (+0.72%) | 329,000 |
16 Jul 2007 | MYR | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 854,900 |
13 Jul 2007 | MYR | 1.44 | 1.46 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,050,700 |
12 Jul 2007 | MYR | 1.37 | 1.44 | 1.35 | 1.42 | 1.42 | +0.08 (+5.97%) | 2,657,500 |
11 Jul 2007 | MYR | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | +0.07 (+5.51%) | 3,366,000 |
10 Jul 2007 | MYR | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 567,300 |
9 Jul 2007 | MYR | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 323,000 |
6 Jul 2007 | MYR | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,685,400 |
5 Jul 2007 | MYR | 1.22 | 1.37 | 1.22 | 1.35 | 1.35 | +0.13 (+10.66%) | 6,273,900 |
4 Jul 2007 | MYR | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | +0.05 (+4.27%) | 1,439,300 |
3 Jul 2007 | MYR | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 765,200 |
2 Jul 2007 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 597,600 |
29 Jun 2007 | MYR | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,431,000 |
28 Jun 2007 | MYR | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 691,800 |
27 Jun 2007 | MYR | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 1,519,900 |
26 Jun 2007 | MYR | 1.3 | 1.3 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 2,052,000 |
25 Jun 2007 | MYR | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,782,700 |
22 Jun 2007 | MYR | 1.25 | 1.31 | 1.22 | 1.28 | 1.28 | +0.05 (+4.07%) | 2,716,500 |
21 Jun 2007 | MYR | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,612,400 |
20 Jun 2007 | MYR | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 2,078,900 |
19 Jun 2007 | MYR | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,204,100 |
18 Jun 2007 | MYR | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,907,900 |
15 Jun 2007 | MYR | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,292,900 |
14 Jun 2007 | MYR | 1.18 | 1.2 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 864,200 |
13 Jun 2007 | MYR | 1.09 | 1.18 | 1.07 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,469,800 |