Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | MYR | 0.1133 | 0.1175 | 0.1133 | 0.1167 | 0.1167 | 0.0 (0.0%) | 180,000 |
19 Sep 2007 | MYR | 0.1225 | 0.1225 | 0.1133 | 0.1167 | 0.1167 | -0.006 (-4.73%) | 366,000 |
18 Sep 2007 | MYR | 0.1167 | 0.1225 | 0.1133 | 0.1225 | 0.1225 | +0.006 (+4.97%) | 135,000 |
17 Sep 2007 | MYR | 0.1033 | 0.1175 | 0.1033 | 0.1167 | 0.1167 | +0.015 (+14.75%) | 414,000 |
14 Sep 2007 | MYR | 0.1133 | 0.1133 | 0.1 | 0.1017 | 0.1017 | -0.002 (-1.55%) | 2,100,000 |
13 Sep 2007 | MYR | 0.1125 | 0.1125 | 0.1025 | 0.1033 | 0.1033 | -0.009 (-8.18%) | 952,800 |
12 Sep 2007 | MYR | 0.1167 | 0.1167 | 0.1117 | 0.1125 | 0.1125 | -0.004 (-3.60%) | 611,400 |
11 Sep 2007 | MYR | 0.12 | 0.1208 | 0.1167 | 0.1167 | 0.1167 | -0.003 (-2.75%) | 318,000 |
10 Sep 2007 | MYR | 0.1283 | 0.1283 | 0.12 | 0.12 | 0.12 | -0.008 (-6.47%) | 622,200 |
7 Sep 2007 | MYR | 0.13 | 0.13 | 0.1283 | 0.1283 | 0.1283 | -0.002 (-1.31%) | 375,000 |
6 Sep 2007 | MYR | 0.13 | 0.1308 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 276,000 |
5 Sep 2007 | MYR | 0.1367 | 0.1367 | 0.13 | 0.13 | 0.13 | -0.007 (-4.90%) | 657,600 |
4 Sep 2007 | MYR | 0.1417 | 0.1417 | 0.1367 | 0.1367 | 0.1367 | -0.013 (-8.87%) | 96,000 |
3 Sep 2007 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.002 (-1.12%) | 19,800 |
30 Aug 2007 | MYR | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 0.0 (0.0%) | 0 |
29 Aug 2007 | MYR | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 0.0 (0.0%) | 0 |
28 Aug 2007 | MYR | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 0.0 (0.0%) | 0 |
27 Aug 2007 | MYR | 0.15 | 0.1517 | 0.15 | 0.1517 | 0.1517 | +0.002 (+1.13%) | 126,000 |
24 Aug 2007 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.003 (+2.25%) | 0 |
23 Aug 2007 | MYR | 0.15 | 0.15 | 0.1467 | 0.1467 | 0.1467 | +0.006 (+4.19%) | 0 |
22 Aug 2007 | MYR | 0.15 | 0.15 | 0.1408 | 0.1408 | 0.1408 | -0.009 (-6.13%) | 0 |
21 Aug 2007 | MYR | 0.1433 | 0.15 | 0.1417 | 0.15 | 0.15 | -0.003 (-2.15%) | 282,000 |
20 Aug 2007 | MYR | 0.1467 | 0.1533 | 0.1467 | 0.1533 | 0.1533 | -0.005 (-3.16%) | 240,000 |
17 Aug 2007 | MYR | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | +0.002 (+1.02%) | 6,000 |
16 Aug 2007 | MYR | 0.1533 | 0.16 | 0.15 | 0.1567 | 0.1567 | -0.006 (-3.57%) | 372,000 |
15 Aug 2007 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
14 Aug 2007 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
13 Aug 2007 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
9 Aug 2007 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |