Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 59,000 |
19 Sep 2007 | MYR | 6.15 | 6.15 | 5.9 | 6 | 6 | 0.0 (0.0%) | 62,000 |
18 Sep 2007 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 86,800 |
17 Sep 2007 | MYR | 6 | 6 | 5.95 | 6 | 6 | 0.0 (0.0%) | 76,800 |
14 Sep 2007 | MYR | 6 | 6.05 | 6 | 6 | 6 | 0.0 (0.0%) | 60,000 |
13 Sep 2007 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 24,400 |
12 Sep 2007 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.05 (+0.85%) | 18,000 |
11 Sep 2007 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.05 (+0.85%) | 13,000 |
10 Sep 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 13,000 |
7 Sep 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
6 Sep 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
5 Sep 2007 | MYR | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 24,400 |
4 Sep 2007 | MYR | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 224,600 |
3 Sep 2007 | MYR | 5.95 | 5.95 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 64,000 |
30 Aug 2007 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 59,000 |
29 Aug 2007 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.2 (-3.25%) | 2,000 |
28 Aug 2007 | MYR | 6.15 | 6.15 | 6.1 | 6.15 | 6.15 | +0.1 (+1.65%) | 15,400 |
27 Aug 2007 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
24 Aug 2007 | MYR | 6.05 | 6.05 | 5.75 | 6.05 | 6.05 | 0.0 (0.0%) | 64,200 |
23 Aug 2007 | MYR | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 16,800 |
22 Aug 2007 | MYR | 6 | 6.05 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 54,000 |
21 Aug 2007 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 50,800 |
20 Aug 2007 | MYR | 6.25 | 6.3 | 5.9 | 6 | 6 | +0.25 (+4.35%) | 121,200 |
17 Aug 2007 | MYR | 6 | 6 | 5.4 | 5.75 | 5.75 | -0.15 (-2.54%) | 760,800 |
16 Aug 2007 | MYR | 5.9 | 5.95 | 5.8 | 5.9 | 5.9 | -0.25 (-4.07%) | 430,800 |
15 Aug 2007 | MYR | 6.25 | 6.25 | 6 | 6.15 | 6.15 | -0.2 (-3.15%) | 1,466,600 |
14 Aug 2007 | MYR | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 661,600 |
13 Aug 2007 | MYR | 6.25 | 6.35 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 72 |
10 Aug 2007 | MYR | 6.25 | 6.3 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 54,800 |
9 Aug 2007 | MYR | 6.3 | 6.4 | 6.3 | 6.35 | 6.35 | +0.1 (+1.60%) | 51,600 |