Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2007 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 365,300 |
26 Sep 2007 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 219,400 |
25 Sep 2007 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 202,100 |
24 Sep 2007 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 401,300 |
21 Sep 2007 | MYR | 0.25 | 0.265 | 0.24 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,021,300 |
20 Sep 2007 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 680,500 |
19 Sep 2007 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 243,100 |
18 Sep 2007 | MYR | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 238,000 |
17 Sep 2007 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 276,200 |
14 Sep 2007 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 198,500 |
13 Sep 2007 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 689,500 |
12 Sep 2007 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 747,100 |
11 Sep 2007 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 313,200 |
10 Sep 2007 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 507,000 |
7 Sep 2007 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 952,600 |
6 Sep 2007 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 1,256,100 |
5 Sep 2007 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 322,300 |
4 Sep 2007 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 384,400 |
3 Sep 2007 | MYR | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 740,500 |
30 Aug 2007 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 569,100 |
29 Aug 2007 | MYR | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,145,800 |
28 Aug 2007 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 617,500 |
27 Aug 2007 | MYR | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,406,000 |
24 Aug 2007 | MYR | 0.275 | 0.285 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,314,000 |
23 Aug 2007 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,784,300 |
22 Aug 2007 | MYR | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 1,062,200 |
21 Aug 2007 | MYR | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,623,500 |
20 Aug 2007 | MYR | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.025 (+10.64%) | 1,918,100 |
17 Aug 2007 | MYR | 0.25 | 0.26 | 0.21 | 0.235 | 0.235 | -0.015 (-6%) | 3,393,400 |
16 Aug 2007 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 2,338,300 |