Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2007 | MYR | 1.33 | 1.33 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 635,300 |
11 Jul 2007 | MYR | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 934,400 |
10 Jul 2007 | MYR | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,372,400 |
9 Jul 2007 | MYR | 1.31 | 1.4 | 1.31 | 1.38 | 1.38 | +0.07 (+5.34%) | 3,330,900 |
6 Jul 2007 | MYR | 1.2 | 1.32 | 1.2 | 1.31 | 1.31 | +0.11 (+9.17%) | 3,714,600 |
5 Jul 2007 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 690,200 |
4 Jul 2007 | MYR | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 513,900 |
3 Jul 2007 | MYR | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 899,500 |
2 Jul 2007 | MYR | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 344 |
29 Jun 2007 | MYR | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 344,000 |
28 Jun 2007 | MYR | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 1,177 |
27 Jun 2007 | MYR | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,177,600 |
26 Jun 2007 | MYR | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 258,700 |
25 Jun 2007 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 160,800 |
22 Jun 2007 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 281,000 |
21 Jun 2007 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 283,300 |
20 Jun 2007 | MYR | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 283,700 |
19 Jun 2007 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 282,200 |
18 Jun 2007 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 103,000 |
15 Jun 2007 | MYR | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 324,800 |
14 Jun 2007 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 89,100 |
13 Jun 2007 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 203,000 |
12 Jun 2007 | MYR | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 356,800 |
11 Jun 2007 | MYR | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,388,200 |
8 Jun 2007 | MYR | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | +0.03 (+2.75%) | 691,000 |
7 Jun 2007 | MYR | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 355,400 |
6 Jun 2007 | MYR | 1.05 | 1.13 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 754,500 |
5 Jun 2007 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 247,700 |
4 Jun 2007 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 46,000 |
1 Jun 2007 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 116,000 |