Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2007 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 161,000 |
17 Sep 2007 | MYR | 0.55 | 0.555 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 127,400 |
14 Sep 2007 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 75,000 |
13 Sep 2007 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 101,000 |
12 Sep 2007 | MYR | 0.58 | 0.585 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 144,500 |
11 Sep 2007 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 56,100 |
10 Sep 2007 | MYR | 0.585 | 0.595 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 92,000 |
7 Sep 2007 | MYR | 0.6 | 0.625 | 0.58 | 0.585 | 0.585 | -0.015 (-2.50%) | 247,700 |
6 Sep 2007 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 252,700 |
5 Sep 2007 | MYR | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | +0.015 (+2.63%) | 199,000 |
4 Sep 2007 | MYR | 0.56 | 0.575 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 212,000 |
3 Sep 2007 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 176,000 |
30 Aug 2007 | MYR | 0.565 | 0.565 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 124,000 |
29 Aug 2007 | MYR | 0.55 | 0.55 | 0.53 | 0.545 | 0.545 | -0.015 (-2.68%) | 208,000 |
28 Aug 2007 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 90,000 |
27 Aug 2007 | MYR | 0.57 | 0.59 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 575,400 |
24 Aug 2007 | MYR | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 364,300 |
23 Aug 2007 | MYR | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 554,000 |
22 Aug 2007 | MYR | 0.545 | 0.57 | 0.54 | 0.57 | 0.57 | +0.035 (+6.54%) | 233,800 |
21 Aug 2007 | MYR | 0.565 | 0.565 | 0.53 | 0.535 | 0.535 | -0.03 (-5.31%) | 411,900 |
20 Aug 2007 | MYR | 0.57 | 0.57 | 0.535 | 0.565 | 0.565 | +0.05 (+9.71%) | 647,800 |
17 Aug 2007 | MYR | 0.52 | 0.55 | 0.45 | 0.515 | 0.515 | -0.02 (-3.74%) | 1,245,800 |
16 Aug 2007 | MYR | 0.58 | 0.58 | 0.535 | 0.535 | 0.535 | -0.05 (-8.55%) | 791,400 |
15 Aug 2007 | MYR | 0.595 | 0.595 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 559,100 |
14 Aug 2007 | MYR | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 301,900 |
13 Aug 2007 | MYR | 0.63 | 0.63 | 0.595 | 0.61 | 0.61 | 0.0 (0.0%) | 525 |
10 Aug 2007 | MYR | 0.6 | 0.61 | 0.57 | 0.61 | 0.61 | 0.0 (0.0%) | 610,300 |
9 Aug 2007 | MYR | 0.64 | 0.645 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 771,700 |
8 Aug 2007 | MYR | 0.62 | 0.635 | 0.605 | 0.625 | 0.625 | +0.02 (+3.31%) | 1,049,400 |
7 Aug 2007 | MYR | 0.63 | 0.65 | 0.59 | 0.605 | 0.605 | -0.025 (-3.97%) | 2,335,700 |