Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | MYR | 0.2325 | 0.2325 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,411,800 |
27 Aug 2007 | MYR | 0.2375 | 0.2425 | 0.2325 | 0.235 | 0.235 | 0.0 (0.0%) | 626,000 |
24 Aug 2007 | MYR | 0.2325 | 0.235 | 0.2325 | 0.235 | 0.235 | 0.0 (0.0%) | 570,200 |
23 Aug 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.007 (-3.09%) | 160,000 |
22 Aug 2007 | MYR | 0.23 | 0.2425 | 0.23 | 0.2425 | 0.2425 | +0.013 (+5.43%) | 76,200 |
21 Aug 2007 | MYR | 0.2325 | 0.235 | 0.2275 | 0.23 | 0.23 | 0.0 (0.0%) | 188,000 |
20 Aug 2007 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 223,000 |
17 Aug 2007 | MYR | 0.225 | 0.225 | 0.2 | 0.225 | 0.225 | -0.007 (-3.23%) | 523,000 |
16 Aug 2007 | MYR | 0.235 | 0.2375 | 0.225 | 0.2325 | 0.2325 | -0.018 (-7.00%) | 579,200 |
15 Aug 2007 | MYR | 0.265 | 0.265 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 464,200 |
14 Aug 2007 | MYR | 0.26 | 0.2625 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 154,000 |
13 Aug 2007 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 82 |
10 Aug 2007 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 240,000 |
9 Aug 2007 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.003 (-0.93%) | 342,000 |
8 Aug 2007 | MYR | 0.26 | 0.27 | 0.26 | 0.2675 | 0.2675 | +0.013 (+4.90%) | 414,400 |
7 Aug 2007 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.003 (-0.97%) | 442,000 |
6 Aug 2007 | MYR | 0.265 | 0.265 | 0.2575 | 0.2575 | 0.2575 | -0.018 (-6.36%) | 402,000 |
3 Aug 2007 | MYR | 0.2775 | 0.28 | 0.2725 | 0.275 | 0.275 | 0.0 (0.0%) | 564,400 |
2 Aug 2007 | MYR | 0.28 | 0.2825 | 0.2675 | 0.275 | 0.275 | -0.003 (-0.90%) | 847,400 |
1 Aug 2007 | MYR | 0.29 | 0.29 | 0.275 | 0.2775 | 0.2775 | -0.018 (-5.93%) | 948,000 |
31 Jul 2007 | MYR | 0.3 | 0.3 | 0.2925 | 0.295 | 0.295 | -0.003 (-0.84%) | 569,400 |
30 Jul 2007 | MYR | 0.285 | 0.2975 | 0.285 | 0.2975 | 0.2975 | +0.005 (+1.71%) | 340,000 |
27 Jul 2007 | MYR | 0.295 | 0.295 | 0.285 | 0.2925 | 0.2925 | -0.007 (-2.50%) | 1,083,000 |
26 Jul 2007 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,274,000 |
25 Jul 2007 | MYR | 0.29 | 0.3025 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 858,400 |
24 Jul 2007 | MYR | 0.2875 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 467,800 |
23 Jul 2007 | MYR | 0.2875 | 0.29 | 0.285 | 0.29 | 0.29 | +0.003 (+0.87%) | 630,200 |
20 Jul 2007 | MYR | 0.29 | 0.29 | 0.2875 | 0.2875 | 0.2875 | 0.0 (0.0%) | 296,200 |
19 Jul 2007 | MYR | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.0 (0.0%) | 54,000 |
18 Jul 2007 | MYR | 0.2875 | 0.2925 | 0.285 | 0.2875 | 0.2875 | 0.0 (0.0%) | 444,400 |