Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 391,300 |
21 Aug 2007 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 198,000 |
20 Aug 2007 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | +0.01 (+13.33%) | 843,000 |
17 Aug 2007 | MYR | 0.08 | 0.085 | 0.075 | 0.075 | 0.075 | -0.01 (-11.76%) | 436,700 |
16 Aug 2007 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 747,800 |
15 Aug 2007 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 352,000 |
14 Aug 2007 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 66,000 |
13 Aug 2007 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 161 |
10 Aug 2007 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 285,000 |
9 Aug 2007 | MYR | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 534,000 |
8 Aug 2007 | MYR | 0.09 | 0.1 | 0.09 | 0.1 | 0.1 | +0.005 (+5.26%) | 339,300 |
7 Aug 2007 | MYR | 0.1 | 0.1 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 1,030,800 |
6 Aug 2007 | MYR | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 752,000 |
3 Aug 2007 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 823,100 |
2 Aug 2007 | MYR | 0.105 | 0.105 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 1,466,200 |
1 Aug 2007 | MYR | 0.11 | 0.11 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 5,268,100 |
31 Jul 2007 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 590,800 |
30 Jul 2007 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 655,500 |
27 Jul 2007 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 1,420,100 |
26 Jul 2007 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 1,523,400 |
25 Jul 2007 | MYR | 0.105 | 0.115 | 0.105 | 0.115 | 0.115 | +0.005 (+4.55%) | 2,768,800 |
24 Jul 2007 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 308,400 |
23 Jul 2007 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 349,700 |
20 Jul 2007 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 341,200 |
19 Jul 2007 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 1,482,000 |
18 Jul 2007 | MYR | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 3,374,600 |
17 Jul 2007 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 801,000 |
16 Jul 2007 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 213,000 |
13 Jul 2007 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 663,000 |
12 Jul 2007 | MYR | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 1,099,500 |