Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | MYR | 0.35 | 0.3525 | 0.335 | 0.34 | 0.34 | -0.007 (-2.16%) | 8,231,600 |
9 Oct 2007 | MYR | 0.38 | 0.38 | 0.34 | 0.3475 | 0.3475 | -0.028 (-7.33%) | 29,241,200 |
8 Oct 2007 | MYR | 0.3775 | 0.4075 | 0.37 | 0.375 | 0.375 | -0.003 (-0.66%) | 45,350,800 |
5 Oct 2007 | MYR | 0.305 | 0.3825 | 0.305 | 0.3775 | 0.3775 | +0.075 (+24.79%) | 78,728 |
4 Oct 2007 | MYR | 0.305 | 0.3075 | 0.2975 | 0.3025 | 0.3025 | -0.003 (-0.82%) | 4,022 |
3 Oct 2007 | MYR | 0.2975 | 0.3175 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 10,987,600 |
2 Oct 2007 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,698,800 |
1 Oct 2007 | MYR | 0.3 | 0.305 | 0.2925 | 0.295 | 0.295 | 0.0 (0.0%) | 1,481,000 |
28 Sep 2007 | MYR | 0.29 | 0.325 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 14,428,000 |
27 Sep 2007 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.018 (+6.42%) | 2,376,800 |
26 Sep 2007 | MYR | 0.26 | 0.2775 | 0.26 | 0.2725 | 0.2725 | +0.013 (+4.81%) | 1,763,600 |
25 Sep 2007 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 900,800 |
24 Sep 2007 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 670,200 |
21 Sep 2007 | MYR | 0.2675 | 0.3 | 0.2575 | 0.27 | 0.27 | +0.01 (+3.85%) | 8,750,400 |
20 Sep 2007 | MYR | 0.2525 | 0.2675 | 0.2425 | 0.26 | 0.26 | +0.013 (+5.05%) | 2,810,600 |
19 Sep 2007 | MYR | 0.2475 | 0.2575 | 0.24 | 0.2475 | 0.2475 | +0.007 (+3.13%) | 4,980,200 |
18 Sep 2007 | MYR | 0.225 | 0.24 | 0.2225 | 0.24 | 0.24 | +0.02 (+9.09%) | 2,406,200 |
17 Sep 2007 | MYR | 0.225 | 0.2275 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 385,200 |
14 Sep 2007 | MYR | 0.2275 | 0.2275 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 399,600 |
13 Sep 2007 | MYR | 0.22 | 0.23 | 0.2175 | 0.22 | 0.22 | +0.005 (+2.33%) | 575,200 |
12 Sep 2007 | MYR | 0.22 | 0.22 | 0.2125 | 0.215 | 0.215 | -0.005 (-2.27%) | 820,000 |
11 Sep 2007 | MYR | 0.22 | 0.2225 | 0.2175 | 0.22 | 0.22 | 0.0 (0.0%) | 732,000 |
10 Sep 2007 | MYR | 0.2225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,292,000 |
7 Sep 2007 | MYR | 0.2375 | 0.2375 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 690,000 |
6 Sep 2007 | MYR | 0.2325 | 0.2375 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 9,820,600 |
5 Sep 2007 | MYR | 0.2275 | 0.2375 | 0.2275 | 0.23 | 0.23 | +0.003 (+1.10%) | 3,218,600 |
4 Sep 2007 | MYR | 0.225 | 0.2275 | 0.225 | 0.2275 | 0.2275 | +0.003 (+1.11%) | 826,200 |
3 Sep 2007 | MYR | 0.225 | 0.2275 | 0.2225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,376,200 |
30 Aug 2007 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 690,000 |
29 Aug 2007 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 284,200 |