Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 464,800 |
12 Sep 2007 | MYR | 0.505 | 0.505 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 227,500 |
11 Sep 2007 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
10 Sep 2007 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 7,000 |
7 Sep 2007 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 669,000 |
6 Sep 2007 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 535,200 |
5 Sep 2007 | MYR | 0.49 | 0.515 | 0.49 | 0.515 | 0.515 | +0.025 (+5.10%) | 151,500 |
4 Sep 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 170,000 |
3 Sep 2007 | MYR | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 474,000 |
30 Aug 2007 | MYR | 0.455 | 0.49 | 0.455 | 0.49 | 0.49 | +0.035 (+7.69%) | 30,000 |
29 Aug 2007 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 20,000 |
28 Aug 2007 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 63,000 |
27 Aug 2007 | MYR | 0.47 | 0.515 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 823,000 |
24 Aug 2007 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 88,300 |
23 Aug 2007 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 20,500 |
22 Aug 2007 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 65,000 |
21 Aug 2007 | MYR | 0.435 | 0.495 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 6,224,700 |
20 Aug 2007 | MYR | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.03 (+7.41%) | 230,500 |
17 Aug 2007 | MYR | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.035 (-7.95%) | 234,000 |
16 Aug 2007 | MYR | 0.43 | 0.44 | 0.4 | 0.44 | 0.44 | +0.005 (+1.15%) | 391,500 |
15 Aug 2007 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 220,200 |
14 Aug 2007 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 126,000 |
13 Aug 2007 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 150 |
10 Aug 2007 | MYR | 0.44 | 0.46 | 0.41 | 0.46 | 0.46 | 0.0 (0.0%) | 455,000 |
9 Aug 2007 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 50,000 |
8 Aug 2007 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 261,000 |
7 Aug 2007 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 20,000 |
6 Aug 2007 | MYR | 0.44 | 0.47 | 0.425 | 0.47 | 0.47 | -0.015 (-3.09%) | 252,600 |
3 Aug 2007 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 250,000 |
2 Aug 2007 | MYR | 0.48 | 0.495 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 425,000 |