Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2007 | MYR | 0.3343 | 0.3486 | 0.3343 | 0.3486 | 0.3486 | +0.017 (+5.19%) | 578,375 |
7 Aug 2007 | MYR | 0.3543 | 0.3543 | 0.3257 | 0.3314 | 0.3314 | -0.009 (-2.53%) | 1,180,550 |
6 Aug 2007 | MYR | 0.3457 | 0.3514 | 0.3314 | 0.34 | 0.34 | -0.029 (-7.76%) | 1,310,750 |
3 Aug 2007 | MYR | 0.3657 | 0.3686 | 0.3571 | 0.3686 | 0.3686 | +0.011 (+3.22%) | 576,975 |
2 Aug 2007 | MYR | 0.3829 | 0.3857 | 0.3571 | 0.3571 | 0.3571 | -0.006 (-1.60%) | 1,717,100 |
1 Aug 2007 | MYR | 0.3829 | 0.4057 | 0.36 | 0.3629 | 0.3629 | -0.023 (-5.91%) | 5,447,050 |
31 Jul 2007 | MYR | 0.3886 | 0.3914 | 0.38 | 0.3857 | 0.3857 | +0.009 (+2.28%) | 2,635,325 |
30 Jul 2007 | MYR | 0.3771 | 0.38 | 0.3686 | 0.3771 | 0.3771 | -0.006 (-1.51%) | 1,369,025 |
27 Jul 2007 | MYR | 0.3714 | 0.3829 | 0.3657 | 0.3829 | 0.3829 | -0.006 (-1.47%) | 2,561,650 |
26 Jul 2007 | MYR | 0.3771 | 0.4114 | 0.3771 | 0.3886 | 0.3886 | +0.014 (+3.82%) | 10,679,725 |
25 Jul 2007 | MYR | 0.36 | 0.3743 | 0.36 | 0.3743 | 0.3743 | +0.009 (+2.35%) | 1,561,350 |
24 Jul 2007 | MYR | 0.3629 | 0.3657 | 0.36 | 0.3657 | 0.3657 | +0.006 (+1.58%) | 1,946,525 |
23 Jul 2007 | MYR | 0.3629 | 0.3657 | 0.36 | 0.36 | 0.36 | -0.006 (-1.56%) | 1,501,500 |
20 Jul 2007 | MYR | 0.3686 | 0.3686 | 0.36 | 0.3657 | 0.3657 | -0.003 (-0.79%) | 1,573,250 |
19 Jul 2007 | MYR | 0.3714 | 0.3714 | 0.36 | 0.3686 | 0.3686 | +0.006 (+1.57%) | 1,369,550 |
18 Jul 2007 | MYR | 0.3657 | 0.3743 | 0.36 | 0.3629 | 0.3629 | 0.0 (0.0%) | 2,829,575 |
17 Jul 2007 | MYR | 0.3714 | 0.3714 | 0.36 | 0.3629 | 0.3629 | -0.006 (-1.55%) | 1,496,950 |
16 Jul 2007 | MYR | 0.3829 | 0.3886 | 0.3629 | 0.3686 | 0.3686 | -0.014 (-3.73%) | 3,831,275 |
13 Jul 2007 | MYR | 0.3914 | 0.3971 | 0.3771 | 0.3829 | 0.3829 | -0.003 (-0.73%) | 3,068,100 |
12 Jul 2007 | MYR | 0.3771 | 0.3886 | 0.3743 | 0.3857 | 0.3857 | +0.014 (+3.85%) | 4,195,975 |
11 Jul 2007 | MYR | 0.3829 | 0.3886 | 0.3657 | 0.3714 | 0.3714 | -0.011 (-3.00%) | 4,722,025 |
10 Jul 2007 | MYR | 0.3543 | 0.3943 | 0.3514 | 0.3829 | 0.3829 | +0.032 (+8.96%) | 19,677,875 |
9 Jul 2007 | MYR | 0.3429 | 0.3514 | 0.34 | 0.3514 | 0.3514 | +0.014 (+4.24%) | 1,313,900 |
6 Jul 2007 | MYR | 0.3229 | 0.34 | 0.3229 | 0.3371 | 0.3371 | +0.014 (+4.40%) | 764,225 |
5 Jul 2007 | MYR | 0.3257 | 0.3257 | 0.32 | 0.3229 | 0.3229 | -0.003 (-0.86%) | 237,125 |
4 Jul 2007 | MYR | 0.3286 | 0.3286 | 0.3229 | 0.3257 | 0.3257 | +0.003 (+0.87%) | 343,350 |
3 Jul 2007 | MYR | 0.32 | 0.3257 | 0.3143 | 0.3229 | 0.3229 | +0.009 (+2.74%) | 251,475 |
2 Jul 2007 | MYR | 0.32 | 0.32 | 0.3114 | 0.3143 | 0.3143 | -0.009 (-2.66%) | 516,600 |
29 Jun 2007 | MYR | 0.3229 | 0.3229 | 0.3086 | 0.3229 | 0.3229 | 0.0 (0.0%) | 1,353,275 |
28 Jun 2007 | MYR | 0.3257 | 0.3257 | 0.32 | 0.3229 | 0.3229 | -0.009 (-2.56%) | 475,475 |