Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
27 Aug 2007 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
24 Aug 2007 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 171,800 |
23 Aug 2007 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 54,600 |
22 Aug 2007 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
21 Aug 2007 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 167,600 |
20 Aug 2007 | MYR | 0.3 | 0.34 | 0.3 | 0.34 | 0.34 | +0.055 (+19.30%) | 36,200 |
17 Aug 2007 | MYR | 0.3 | 0.3 | 0.275 | 0.285 | 0.285 | -0.03 (-9.52%) | 282,000 |
16 Aug 2007 | MYR | 0.315 | 0.315 | 0.3 | 0.315 | 0.315 | -0.018 (-5.26%) | 62,000 |
15 Aug 2007 | MYR | 0.3 | 0.3375 | 0.3 | 0.3325 | 0.3325 | +0.007 (+2.31%) | 187,600 |
14 Aug 2007 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
13 Aug 2007 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 6 |
10 Aug 2007 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.033 (-8.84%) | 18,000 |
9 Aug 2007 | MYR | 0.335 | 0.3675 | 0.335 | 0.3675 | 0.3675 | +0.043 (+13.08%) | 14,200 |
8 Aug 2007 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
7 Aug 2007 | MYR | 0.315 | 0.34 | 0.315 | 0.325 | 0.325 | -0.04 (-10.96%) | 51,800 |
6 Aug 2007 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
3 Aug 2007 | MYR | 0.335 | 0.365 | 0.325 | 0.365 | 0.365 | +0.033 (+9.77%) | 80,200 |
2 Aug 2007 | MYR | 0.3525 | 0.3525 | 0.33 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 300,000 |
1 Aug 2007 | MYR | 0.3625 | 0.3625 | 0.34 | 0.34 | 0.34 | -0.028 (-7.48%) | 407,000 |
31 Jul 2007 | MYR | 0.3775 | 0.38 | 0.365 | 0.3675 | 0.3675 | -0.01 (-2.65%) | 130,000 |
30 Jul 2007 | MYR | 0.38 | 0.38 | 0.3525 | 0.3775 | 0.3775 | +0.013 (+3.42%) | 127,400 |
27 Jul 2007 | MYR | 0.3725 | 0.3725 | 0.355 | 0.365 | 0.365 | -0.018 (-4.58%) | 190,000 |
26 Jul 2007 | MYR | 0.39 | 0.39 | 0.38 | 0.3825 | 0.3825 | -0.007 (-1.92%) | 224,000 |
25 Jul 2007 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 300,600 |
24 Jul 2007 | MYR | 0.4075 | 0.41 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 387,800 |
23 Jul 2007 | MYR | 0.3975 | 0.41 | 0.395 | 0.395 | 0.395 | -0.003 (-0.63%) | 334,000 |
20 Jul 2007 | MYR | 0.39 | 0.4 | 0.3875 | 0.3975 | 0.3975 | +0.01 (+2.58%) | 349,000 |
19 Jul 2007 | MYR | 0.3825 | 0.39 | 0.375 | 0.3875 | 0.3875 | 0.0 (0.0%) | 188,200 |
18 Jul 2007 | MYR | 0.41 | 0.4225 | 0.3875 | 0.3875 | 0.3875 | -0.013 (-3.13%) | 478,800 |