Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | MYR | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.025 (+7.14%) | 606,400 |
4 Sep 2007 | MYR | 0.3575 | 0.3575 | 0.35 | 0.35 | 0.35 | +0.003 (+0.72%) | 283,200 |
3 Sep 2007 | MYR | 0.365 | 0.365 | 0.345 | 0.3475 | 0.3475 | +0.003 (+0.72%) | 422,400 |
30 Aug 2007 | MYR | 0.365 | 0.365 | 0.3425 | 0.345 | 0.345 | -0.003 (-0.72%) | 288,000 |
29 Aug 2007 | MYR | 0.345 | 0.3475 | 0.335 | 0.3475 | 0.3475 | -0.01 (-2.80%) | 216,000 |
28 Aug 2007 | MYR | 0.35 | 0.3625 | 0.35 | 0.3575 | 0.3575 | -0.007 (-2.05%) | 182,000 |
27 Aug 2007 | MYR | 0.39 | 0.39 | 0.365 | 0.365 | 0.365 | -0.007 (-2.01%) | 584,000 |
24 Aug 2007 | MYR | 0.355 | 0.38 | 0.34 | 0.3725 | 0.3725 | +0.015 (+4.20%) | 624,000 |
23 Aug 2007 | MYR | 0.355 | 0.3725 | 0.355 | 0.3575 | 0.3575 | +0.005 (+1.42%) | 722,000 |
22 Aug 2007 | MYR | 0.335 | 0.355 | 0.3325 | 0.3525 | 0.3525 | +0.025 (+7.63%) | 411,400 |
21 Aug 2007 | MYR | 0.36 | 0.36 | 0.325 | 0.3275 | 0.3275 | -0.028 (-7.75%) | 1,119,400 |
20 Aug 2007 | MYR | 0.35 | 0.3575 | 0.3225 | 0.355 | 0.355 | +0.045 (+14.52%) | 1,486,600 |
17 Aug 2007 | MYR | 0.34 | 0.34 | 0.255 | 0.31 | 0.31 | 0.0 (0.0%) | 4,181,000 |
16 Aug 2007 | MYR | 0.375 | 0.375 | 0.305 | 0.31 | 0.31 | -0.07 (-18.42%) | 1,342,000 |
15 Aug 2007 | MYR | 0.385 | 0.395 | 0.3725 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,000,000 |
14 Aug 2007 | MYR | 0.395 | 0.3975 | 0.3925 | 0.395 | 0.395 | 0.0 (0.0%) | 222,200 |
13 Aug 2007 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 352 |
10 Aug 2007 | MYR | 0.39 | 0.405 | 0.375 | 0.4 | 0.4 | -0.015 (-3.61%) | 249,200 |
9 Aug 2007 | MYR | 0.45 | 0.45 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,168,200 |
8 Aug 2007 | MYR | 0.4 | 0.43 | 0.3825 | 0.43 | 0.43 | +0.037 (+9.55%) | 1,417,000 |
7 Aug 2007 | MYR | 0.415 | 0.415 | 0.3925 | 0.3925 | 0.3925 | -0.015 (-3.68%) | 1,329,000 |
6 Aug 2007 | MYR | 0.41 | 0.415 | 0.4 | 0.4075 | 0.4075 | -0.025 (-5.78%) | 1,274,000 |
3 Aug 2007 | MYR | 0.4375 | 0.4475 | 0.4225 | 0.4325 | 0.4325 | +0.003 (+0.58%) | 1,004,400 |
2 Aug 2007 | MYR | 0.45 | 0.46 | 0.4125 | 0.43 | 0.43 | -0.015 (-3.37%) | 2,218,800 |
1 Aug 2007 | MYR | 0.475 | 0.4775 | 0.445 | 0.445 | 0.445 | -0.033 (-6.81%) | 2,519,200 |
31 Jul 2007 | MYR | 0.485 | 0.49 | 0.475 | 0.4775 | 0.4775 | -0.005 (-1.04%) | 859,400 |
30 Jul 2007 | MYR | 0.47 | 0.485 | 0.4675 | 0.4825 | 0.4825 | +0.003 (+0.52%) | 1,995,200 |
27 Jul 2007 | MYR | 0.475 | 0.4825 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,786,400 |
26 Jul 2007 | MYR | 0.4975 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 2,710,000 |
25 Jul 2007 | MYR | 0.485 | 0.51 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,805,800 |