Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2007 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 773,500 |
27 Sep 2007 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,018,000 |
26 Sep 2007 | MYR | 0.195 | 0.21 | 0.19 | 0.205 | 0.205 | +0.01 (+5.13%) | 4,250,100 |
25 Sep 2007 | MYR | 0.18 | 0.205 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 3,522,100 |
24 Sep 2007 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 208,000 |
21 Sep 2007 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 273,100 |
20 Sep 2007 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 267,200 |
19 Sep 2007 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 684,000 |
18 Sep 2007 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 352,500 |
17 Sep 2007 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 369,900 |
14 Sep 2007 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,069,400 |
13 Sep 2007 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 326,400 |
12 Sep 2007 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 544,600 |
11 Sep 2007 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 503,100 |
10 Sep 2007 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 368,700 |
7 Sep 2007 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 774,900 |
6 Sep 2007 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 693,000 |
5 Sep 2007 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 653,800 |
4 Sep 2007 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,396,300 |
3 Sep 2007 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,225,800 |
30 Aug 2007 | MYR | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,518,600 |
29 Aug 2007 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 3,477,300 |
28 Aug 2007 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 143,200 |
27 Aug 2007 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,596,800 |
24 Aug 2007 | MYR | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 5,474,300 |
23 Aug 2007 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,015,600 |
22 Aug 2007 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 1,186,500 |
21 Aug 2007 | MYR | 0.205 | 0.21 | 0.195 | 0.195 | 0.195 | -0.015 (-7.14%) | 1,382,000 |
20 Aug 2007 | MYR | 0.205 | 0.21 | 0.195 | 0.21 | 0.21 | +0.02 (+10.53%) | 1,969,400 |
17 Aug 2007 | MYR | 0.195 | 0.21 | 0.175 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,377,500 |