Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2007 | MYR | 0.1533 | 0.1564 | 0.1523 | 0.1543 | 0.1543 | +0.001 (+0.65%) | 281,880 |
6 Aug 2007 | MYR | 0.1543 | 0.1584 | 0.1512 | 0.1533 | 0.1533 | -0.006 (-3.89%) | 400,464 |
3 Aug 2007 | MYR | 0.1574 | 0.1595 | 0.1574 | 0.1595 | 0.1595 | +0.003 (+1.98%) | 381,024 |
2 Aug 2007 | MYR | 0.1626 | 0.1646 | 0.1564 | 0.1564 | 0.1564 | -0.003 (-1.94%) | 1,258,254 |
1 Aug 2007 | MYR | 0.1646 | 0.1667 | 0.1564 | 0.1595 | 0.1595 | -0.007 (-4.32%) | 447,120 |
31 Jul 2007 | MYR | 0.1656 | 0.1667 | 0.1646 | 0.1667 | 0.1667 | 0.0 (0.0%) | 747,468 |
30 Jul 2007 | MYR | 0.1646 | 0.1667 | 0.1636 | 0.1667 | 0.1667 | 0.0 (0.0%) | 968,112 |
27 Jul 2007 | MYR | 0.1646 | 0.1667 | 0.1626 | 0.1667 | 0.1667 | -0.002 (-1.19%) | 906,390 |
26 Jul 2007 | MYR | 0.1708 | 0.1728 | 0.1667 | 0.1687 | 0.1687 | 0.0 (0.0%) | 730,944 |
25 Jul 2007 | MYR | 0.1646 | 0.1708 | 0.1646 | 0.1687 | 0.1687 | +0.002 (+1.20%) | 649,296 |
24 Jul 2007 | MYR | 0.1656 | 0.1677 | 0.1646 | 0.1667 | 0.1667 | 0.0 (0.0%) | 503,496 |
23 Jul 2007 | MYR | 0.1636 | 0.1667 | 0.1615 | 0.1667 | 0.1667 | +0.003 (+1.89%) | 463,158 |
20 Jul 2007 | MYR | 0.1646 | 0.1667 | 0.1636 | 0.1636 | 0.1636 | -0.001 (-0.61%) | 878,688 |
19 Jul 2007 | MYR | 0.1646 | 0.1646 | 0.1626 | 0.1646 | 0.1646 | -0.003 (-1.85%) | 439,830 |
18 Jul 2007 | MYR | 0.1677 | 0.1687 | 0.1656 | 0.1677 | 0.1677 | -0.001 (-0.59%) | 651,240 |
17 Jul 2007 | MYR | 0.1708 | 0.1708 | 0.1656 | 0.1687 | 0.1687 | +0.002 (+1.20%) | 339,228 |
16 Jul 2007 | MYR | 0.1667 | 0.1708 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 637,146 |
13 Jul 2007 | MYR | 0.1708 | 0.1708 | 0.1667 | 0.1667 | 0.1667 | -0.004 (-2.40%) | 553,554 |
12 Jul 2007 | MYR | 0.1708 | 0.1708 | 0.1667 | 0.1708 | 0.1708 | +0.002 (+1.24%) | 697,410 |
11 Jul 2007 | MYR | 0.1728 | 0.1728 | 0.1677 | 0.1687 | 0.1687 | -0.011 (-6.28%) | 948,186 |
10 Jul 2007 | MYR | 0.1811 | 0.1821 | 0.1749 | 0.18 | 0.18 | -0.001 (-0.61%) | 1,554,714 |
9 Jul 2007 | MYR | 0.1831 | 0.1831 | 0.179 | 0.1811 | 0.1811 | +0.001 (+0.61%) | 1,478,898 |
6 Jul 2007 | MYR | 0.1739 | 0.1831 | 0.1739 | 0.18 | 0.18 | +0.005 (+2.92%) | 2,529,144 |
5 Jul 2007 | MYR | 0.1749 | 0.1749 | 0.1708 | 0.1749 | 0.1749 | 0.0 (0.0%) | 272,160 |
4 Jul 2007 | MYR | 0.1749 | 0.1749 | 0.1708 | 0.1749 | 0.1749 | +0.001 (+0.58%) | 537,516 |
3 Jul 2007 | MYR | 0.1708 | 0.1749 | 0.1708 | 0.1739 | 0.1739 | +0.003 (+1.81%) | 399,978 |
2 Jul 2007 | MYR | 0.1718 | 0.1718 | 0.1687 | 0.1708 | 0.1708 | 0.0 (0.0%) | 424,278 |
29 Jun 2007 | MYR | 0.1749 | 0.1749 | 0.1687 | 0.1708 | 0.1708 | -0.002 (-1.16%) | 1,092,042 |
28 Jun 2007 | MYR | 0.178 | 0.18 | 0.1708 | 0.1728 | 0.1728 | -0.002 (-1.20%) | 1,072,116 |
27 Jun 2007 | MYR | 0.1749 | 0.1749 | 0.1698 | 0.1749 | 0.1749 | 0.0 (0.0%) | 364,500 |