Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | MYR | 2.6786 | 2.7143 | 2.6429 | 2.7143 | 2.7143 | +0.036 (+1.33%) | 3,827 |
12 Sep 2007 | MYR | 2.6607 | 2.6786 | 2.6607 | 2.6786 | 2.6786 | +0.018 (+0.67%) | 3,102 |
11 Sep 2007 | MYR | 2.6607 | 2.6786 | 2.6429 | 2.6607 | 2.6607 | -0.071 (-2.61%) | 5,247 |
10 Sep 2007 | MYR | 2.7321 | 2.7321 | 2.7321 | 2.7321 | 2.7321 | 0.0 (0.0%) | 0 |
7 Sep 2007 | MYR | 2.7143 | 2.7679 | 2.6786 | 2.7321 | 2.7321 | +0.018 (+0.66%) | 6,308 |
6 Sep 2007 | MYR | 2.6607 | 2.7143 | 2.6429 | 2.7143 | 2.7143 | +0.036 (+1.33%) | 3,836 |
5 Sep 2007 | MYR | 2.625 | 2.6964 | 2.625 | 2.6786 | 2.6786 | +0.071 (+2.74%) | 7,551 |
4 Sep 2007 | MYR | 2.6071 | 2.625 | 2.5893 | 2.6071 | 2.6071 | -0.018 (-0.68%) | 16,542 |
3 Sep 2007 | MYR | 2.6429 | 2.6429 | 2.6071 | 2.625 | 2.625 | +0.018 (+0.69%) | 5,376 |
30 Aug 2007 | MYR | 2.5893 | 2.625 | 2.5714 | 2.6071 | 2.6071 | +0.053 (+2.10%) | 5,325 |
29 Aug 2007 | MYR | 2.5357 | 2.5714 | 2.4643 | 2.5536 | 2.5536 | -0.089 (-3.38%) | 11,356 |
28 Aug 2007 | MYR | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 0.0 (0.0%) | 0 |
27 Aug 2007 | MYR | 2.7143 | 2.7143 | 2.625 | 2.6429 | 2.6429 | 0.0 (0.0%) | 2,380 |
24 Aug 2007 | MYR | 2.6786 | 2.6786 | 2.5893 | 2.6429 | 2.6429 | -0.036 (-1.33%) | 1,660 |
23 Aug 2007 | MYR | 2.7679 | 2.7857 | 2.6786 | 2.6786 | 2.6786 | -0.036 (-1.32%) | 16,046 |
22 Aug 2007 | MYR | 2.5714 | 2.7143 | 2.5714 | 2.7143 | 2.7143 | +0.179 (+7.04%) | 6,221 |
21 Aug 2007 | MYR | 2.6071 | 2.6071 | 2.5179 | 2.5357 | 2.5357 | -0.036 (-1.39%) | 3,150 |
20 Aug 2007 | MYR | 2.5 | 2.5893 | 2.5 | 2.5714 | 2.5714 | +0.178 (+7.46%) | 4,564 |
17 Aug 2007 | MYR | 2.5 | 2.5179 | 2.0714 | 2.3929 | 2.3929 | -0.089 (-3.59%) | 12,698 |
16 Aug 2007 | MYR | 2.6071 | 2.6429 | 2.4464 | 2.4821 | 2.4821 | -0.232 (-8.55%) | 17,337 |
15 Aug 2007 | MYR | 2.7857 | 2.7857 | 2.6786 | 2.7143 | 2.7143 | -0.089 (-3.19%) | 3,483 |
14 Aug 2007 | MYR | 2.8214 | 2.8214 | 2.8036 | 2.8036 | 2.8036 | -0.036 (-1.26%) | 2,564 |
13 Aug 2007 | MYR | 2.8571 | 2.8571 | 2.7857 | 2.8393 | 2.8393 | -0.125 (-4.22%) | 5,196 |
10 Aug 2007 | MYR | 2.9643 | 2.9643 | 2.9643 | 2.9643 | 2.9643 | 0.0 (0.0%) | 0 |
9 Aug 2007 | MYR | 2.9643 | 2.9821 | 2.9464 | 2.9643 | 2.9643 | +0.018 (+0.61%) | 1,475 |
8 Aug 2007 | MYR | 2.8571 | 2.9464 | 2.8571 | 2.9464 | 2.9464 | +0.089 (+3.13%) | 10,752 |
7 Aug 2007 | MYR | 3 | 3 | 2.8214 | 2.8571 | 2.8571 | -0.107 (-3.62%) | 9,413 |
6 Aug 2007 | MYR | 2.9821 | 3 | 2.9286 | 2.9643 | 2.9643 | -0.054 (-1.78%) | 5,686 |
3 Aug 2007 | MYR | 2.9821 | 3.0714 | 2.9821 | 3.0179 | 3.0179 | -0.036 (-1.17%) | 3,701 |
2 Aug 2007 | MYR | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 0.0 (0.0%) | 0 |