Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2007 | MYR | 1.2067 | 1.2133 | 1.08 | 1.1 | 1.1 | -0.067 (-5.72%) | 4,797,150 |
6 Aug 2007 | MYR | 1.2 | 1.2 | 1.1467 | 1.1667 | 1.1667 | -0.087 (-6.91%) | 3,988,050 |
3 Aug 2007 | MYR | 1.2667 | 1.2933 | 1.24 | 1.2533 | 1.2533 | +0.013 (+1.07%) | 2,085,075 |
2 Aug 2007 | MYR | 1.28 | 1.3267 | 1.2 | 1.24 | 1.24 | -0.027 (-2.11%) | 5,413,725 |
1 Aug 2007 | MYR | 1.36 | 1.36 | 1.2333 | 1.2667 | 1.2667 | -0.107 (-7.76%) | 9,059,025 |
31 Jul 2007 | MYR | 1.4 | 1.4267 | 1.36 | 1.3733 | 1.3733 | 0.0 (0.0%) | 4,184,775 |
30 Jul 2007 | MYR | 1.3333 | 1.3867 | 1.3267 | 1.3733 | 1.3733 | 0.0 (0.0%) | 3,098,550 |
27 Jul 2007 | MYR | 1.3333 | 1.4 | 1.3133 | 1.3733 | 1.3733 | -0.013 (-0.97%) | 5,763,900 |
26 Jul 2007 | MYR | 1.4533 | 1.48 | 1.3733 | 1.3867 | 1.3867 | -0.053 (-3.70%) | 5,279,700 |
25 Jul 2007 | MYR | 1.4267 | 1.48 | 1.3867 | 1.44 | 1.44 | +0.013 (+0.93%) | 7,148,175 |
24 Jul 2007 | MYR | 1.3867 | 1.4533 | 1.3733 | 1.4267 | 1.4267 | +0.053 (+3.89%) | 5,178,600 |
23 Jul 2007 | MYR | 1.4 | 1.4 | 1.3467 | 1.3733 | 1.3733 | -0.027 (-1.91%) | 4,143,375 |
20 Jul 2007 | MYR | 1.4 | 1.44 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 3,380,700 |
19 Jul 2007 | MYR | 1.3333 | 1.4267 | 1.3267 | 1.4 | 1.4 | +0.08 (+6.06%) | 6,426,750 |
18 Jul 2007 | MYR | 1.3733 | 1.3867 | 1.3133 | 1.32 | 1.32 | -0.053 (-3.88%) | 2,834,325 |
17 Jul 2007 | MYR | 1.4 | 1.4 | 1.3733 | 1.3733 | 1.3733 | -0.013 (-0.97%) | 1,455,225 |
16 Jul 2007 | MYR | 1.4133 | 1.44 | 1.3733 | 1.3867 | 1.3867 | -0.027 (-1.88%) | 2,222,550 |
13 Jul 2007 | MYR | 1.4133 | 1.44 | 1.4 | 1.4133 | 1.4133 | +0.013 (+0.95%) | 2,937,150 |
12 Jul 2007 | MYR | 1.4533 | 1.4667 | 1.3867 | 1.4 | 1.4 | -0.04 (-2.78%) | 4,388,400 |
11 Jul 2007 | MYR | 1.44 | 1.48 | 1.4267 | 1.44 | 1.44 | -0.027 (-1.82%) | 3,047,100 |
10 Jul 2007 | MYR | 1.4933 | 1.52 | 1.4267 | 1.4667 | 1.4667 | 0.0 (0.0%) | 6,372,150 |
9 Jul 2007 | MYR | 1.36 | 1.48 | 1.3467 | 1.4667 | 1.4667 | +0.107 (+7.85%) | 8,728,950 |
6 Jul 2007 | MYR | 1.3467 | 1.36 | 1.3333 | 1.36 | 1.36 | +0.033 (+2.51%) | 1,713,750 |
5 Jul 2007 | MYR | 1.32 | 1.36 | 1.32 | 1.3267 | 1.3267 | +0.013 (+1.02%) | 1,512,525 |
4 Jul 2007 | MYR | 1.3467 | 1.36 | 1.3133 | 1.3133 | 1.3133 | -0.033 (-2.48%) | 1,675,875 |
3 Jul 2007 | MYR | 1.3133 | 1.36 | 1.3067 | 1.3467 | 1.3467 | +0.053 (+4.13%) | 3,672,825 |
2 Jul 2007 | MYR | 1.32 | 1.32 | 1.2867 | 1.2933 | 1.2933 | -0.013 (-1.03%) | 1,405,275 |
29 Jun 2007 | MYR | 1.3267 | 1.3467 | 1.2867 | 1.3067 | 1.3067 | -0.007 (-0.50%) | 1,547,400 |
28 Jun 2007 | MYR | 1.36 | 1.36 | 1.3067 | 1.3133 | 1.3133 | -0.033 (-2.48%) | 1,668,300 |
27 Jun 2007 | MYR | 1.3467 | 1.3467 | 1.3 | 1.3467 | 1.3467 | 0.0 (0.0%) | 5,561,400 |