Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | MYR | 0.4141 | 0.417 | 0.4085 | 0.4141 | 0.4141 | 0.0 (0.0%) | 148,072 |
18 Oct 2007 | MYR | 0.4198 | 0.4198 | 0.4085 | 0.4141 | 0.4141 | -0.003 (-0.70%) | 467,486 |
17 Oct 2007 | MYR | 0.4226 | 0.4226 | 0.4113 | 0.417 | 0.417 | -0.006 (-1.33%) | 276,754 |
16 Oct 2007 | MYR | 0.4226 | 0.4255 | 0.4141 | 0.4226 | 0.4226 | 0.0 (0.0%) | 609,037 |
12 Oct 2007 | MYR | 0.4113 | 0.4226 | 0.4028 | 0.4226 | 0.4226 | +0.014 (+3.45%) | 475,947 |
11 Oct 2007 | MYR | 0.4113 | 0.4113 | 0.3971 | 0.4085 | 0.4085 | -0.003 (-0.68%) | 566,730 |
10 Oct 2007 | MYR | 0.4085 | 0.4141 | 0.3971 | 0.4113 | 0.4113 | +0.003 (+0.69%) | 881,385 |
9 Oct 2007 | MYR | 0.4113 | 0.4113 | 0.3999 | 0.4085 | 0.4085 | 0.0 (0.0%) | 307,603 |
8 Oct 2007 | MYR | 0.4141 | 0.4141 | 0.4056 | 0.4085 | 0.4085 | -0.006 (-1.35%) | 159,883 |
5 Oct 2007 | MYR | 0.4056 | 0.4141 | 0.4028 | 0.4141 | 0.4141 | +0.009 (+2.10%) | 266,001 |
4 Oct 2007 | MYR | 0.3999 | 0.4085 | 0.3971 | 0.4056 | 0.4056 | +0.006 (+1.43%) | 285 |
3 Oct 2007 | MYR | 0.4113 | 0.4113 | 0.3943 | 0.3999 | 0.3999 | -0.011 (-2.77%) | 1,407,748 |
2 Oct 2007 | MYR | 0.4141 | 0.417 | 0.4056 | 0.4113 | 0.4113 | -0.003 (-0.68%) | 1,021,525 |
1 Oct 2007 | MYR | 0.4198 | 0.4198 | 0.4113 | 0.4141 | 0.4141 | -0.009 (-2.01%) | 470,307 |
28 Sep 2007 | MYR | 0.4141 | 0.4255 | 0.4141 | 0.4226 | 0.4226 | +0.009 (+2.05%) | 961,943 |
27 Sep 2007 | MYR | 0.4028 | 0.4226 | 0.4028 | 0.4141 | 0.4141 | +0.014 (+3.55%) | 1,436,128 |
26 Sep 2007 | MYR | 0.3943 | 0.3999 | 0.3914 | 0.3999 | 0.3999 | +0.009 (+2.17%) | 564,262 |
25 Sep 2007 | MYR | 0.3914 | 0.3914 | 0.3829 | 0.3914 | 0.3914 | 0.0 (0.0%) | 257,893 |
24 Sep 2007 | MYR | 0.3943 | 0.3943 | 0.3858 | 0.3914 | 0.3914 | 0.0 (0.0%) | 416,189 |
21 Sep 2007 | MYR | 0.3943 | 0.3943 | 0.3914 | 0.3914 | 0.3914 | -0.003 (-0.74%) | 159,530 |
20 Sep 2007 | MYR | 0.3943 | 0.3971 | 0.3914 | 0.3943 | 0.3943 | 0.0 (0.0%) | 225,634 |
19 Sep 2007 | MYR | 0.3943 | 0.3999 | 0.3858 | 0.3943 | 0.3943 | 0.0 (0.0%) | 364,540 |
18 Sep 2007 | MYR | 0.3943 | 0.3943 | 0.3886 | 0.3943 | 0.3943 | 0.0 (0.0%) | 189,850 |
17 Sep 2007 | MYR | 0.3971 | 0.3971 | 0.3886 | 0.3943 | 0.3943 | -0.003 (-0.71%) | 141,374 |
14 Sep 2007 | MYR | 0.3914 | 0.3971 | 0.3858 | 0.3971 | 0.3971 | +0.006 (+1.46%) | 319,413 |
13 Sep 2007 | MYR | 0.3943 | 0.3943 | 0.3858 | 0.3914 | 0.3914 | -0.006 (-1.44%) | 197,959 |
12 Sep 2007 | MYR | 0.3971 | 0.3999 | 0.3886 | 0.3971 | 0.3971 | +0.003 (+0.71%) | 357,842 |
11 Sep 2007 | MYR | 0.3999 | 0.3999 | 0.3914 | 0.3943 | 0.3943 | -0.006 (-1.40%) | 256,306 |
10 Sep 2007 | MYR | 0.3971 | 0.3999 | 0.3914 | 0.3999 | 0.3999 | +0.003 (+0.71%) | 366,656 |
7 Sep 2007 | MYR | 0.4028 | 0.4056 | 0.3914 | 0.3971 | 0.3971 | -0.006 (-1.42%) | 263,181 |