Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | MYR | 0.3275 | 0.34 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 172,000 |
17 Oct 2007 | MYR | 0.3275 | 0.33 | 0.325 | 0.325 | 0.325 | -0.003 (-0.76%) | 249,000 |
16 Oct 2007 | MYR | 0.3375 | 0.3375 | 0.325 | 0.3275 | 0.3275 | -0.005 (-1.50%) | 442,000 |
12 Oct 2007 | MYR | 0.3375 | 0.3375 | 0.3325 | 0.3325 | 0.3325 | -0.005 (-1.48%) | 144,000 |
11 Oct 2007 | MYR | 0.35 | 0.3525 | 0.335 | 0.3375 | 0.3375 | 0.0 (0.0%) | 142,000 |
10 Oct 2007 | MYR | 0.3425 | 0.3425 | 0.335 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 100,000 |
9 Oct 2007 | MYR | 0.34 | 0.34 | 0.33 | 0.3325 | 0.3325 | +0.007 (+2.31%) | 180,000 |
8 Oct 2007 | MYR | 0.3775 | 0.3775 | 0.32 | 0.325 | 0.325 | -0.05 (-13.33%) | 378,000 |
5 Oct 2007 | MYR | 0.34 | 0.375 | 0.34 | 0.375 | 0.375 | +0.037 (+11.11%) | 480,000 |
4 Oct 2007 | MYR | 0.3325 | 0.3375 | 0.3325 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 51,000 |
3 Oct 2007 | MYR | 0.335 | 0.35 | 0.3325 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 197,400 |
2 Oct 2007 | MYR | 0.3475 | 0.3475 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 129,800 |
1 Oct 2007 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 66,000 |
28 Sep 2007 | MYR | 0.34 | 0.3475 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 242,800 |
27 Sep 2007 | MYR | 0.3325 | 0.3375 | 0.3325 | 0.335 | 0.335 | +0.005 (+1.52%) | 232,000 |
26 Sep 2007 | MYR | 0.33 | 0.33 | 0.3275 | 0.33 | 0.33 | -0.003 (-0.75%) | 48,000 |
25 Sep 2007 | MYR | 0.335 | 0.335 | 0.3325 | 0.3325 | 0.3325 | 0.0 (0.0%) | 126,000 |
24 Sep 2007 | MYR | 0.335 | 0.335 | 0.3325 | 0.3325 | 0.3325 | -0.003 (-0.75%) | 77,800 |
21 Sep 2007 | MYR | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 186,000 |
20 Sep 2007 | MYR | 0.3325 | 0.34 | 0.3325 | 0.335 | 0.335 | -0.01 (-2.90%) | 90,000 |
19 Sep 2007 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | +0.018 (+5.34%) | 113,000 |
18 Sep 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.3275 | 0.3275 | +0.003 (+0.77%) | 118,000 |
17 Sep 2007 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 228,000 |
14 Sep 2007 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.003 (-0.73%) | 187,800 |
13 Sep 2007 | MYR | 0.3425 | 0.3425 | 0.34 | 0.3425 | 0.3425 | -0.005 (-1.44%) | 72,000 |
12 Sep 2007 | MYR | 0.3475 | 0.35 | 0.34 | 0.3475 | 0.3475 | +0.003 (+0.72%) | 100,200 |
11 Sep 2007 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 60,000 |
10 Sep 2007 | MYR | 0.35 | 0.355 | 0.3425 | 0.35 | 0.35 | -0.015 (-4.11%) | 412,000 |
7 Sep 2007 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.003 (-0.68%) | 114,000 |
6 Sep 2007 | MYR | 0.37 | 0.375 | 0.36 | 0.3675 | 0.3675 | -0.007 (-2%) | 320,000 |