Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | MYR | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 450,600 |
22 Aug 2007 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.035 (+3.52%) | 1,404,300 |
21 Aug 2007 | MYR | 1.01 | 1.02 | 0.98 | 0.995 | 0.995 | -0.015 (-1.49%) | 506,200 |
20 Aug 2007 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 487,000 |
17 Aug 2007 | MYR | 1 | 1.03 | 0.91 | 1 | 1 | -0.02 (-1.96%) | 654,400 |
16 Aug 2007 | MYR | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -0.04 (-3.77%) | 911,900 |
15 Aug 2007 | MYR | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 485,500 |
14 Aug 2007 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 101,800 |
13 Aug 2007 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | -0.02 (-1.75%) | 514,000 |
9 Aug 2007 | MYR | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 343,600 |
8 Aug 2007 | MYR | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.03 (+2.70%) | 254,800 |
7 Aug 2007 | MYR | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 429,000 |
6 Aug 2007 | MYR | 1.16 | 1.16 | 1.09 | 1.15 | 1.15 | -0.05 (-4.17%) | 719,000 |
3 Aug 2007 | MYR | 1.21 | 1.21 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 205,100 |
2 Aug 2007 | MYR | 1.23 | 1.25 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 861,400 |
1 Aug 2007 | MYR | 1.28 | 1.29 | 1.19 | 1.21 | 1.21 | -0.11 (-8.33%) | 894,200 |
31 Jul 2007 | MYR | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 514,600 |
30 Jul 2007 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 806,600 |
27 Jul 2007 | MYR | 1.34 | 1.34 | 1.28 | 1.3 | 1.3 | -0.07 (-5.11%) | 1,061,700 |
26 Jul 2007 | MYR | 1.35 | 1.45 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,288,300 |
25 Jul 2007 | MYR | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | +0.03 (+2.27%) | 993,200 |
24 Jul 2007 | MYR | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,146,200 |
23 Jul 2007 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 403,100 |
20 Jul 2007 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 232,100 |
19 Jul 2007 | MYR | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 344,300 |
18 Jul 2007 | MYR | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 406,100 |
17 Jul 2007 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 236,600 |
16 Jul 2007 | MYR | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.04 (+3.10%) | 750,800 |
13 Jul 2007 | MYR | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 506,000 |