Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.015 (+4.35%) | 102,400 |
22 Aug 2007 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.015 (+4.55%) | 130,500 |
21 Aug 2007 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 93,000 |
20 Aug 2007 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 680,100 |
17 Aug 2007 | MYR | 0.335 | 0.345 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 718,600 |
16 Aug 2007 | MYR | 0.345 | 0.35 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 498,900 |
15 Aug 2007 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 414,200 |
14 Aug 2007 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 99,500 |
13 Aug 2007 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | -0.015 (-3.95%) | 232,500 |
9 Aug 2007 | MYR | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 236,200 |
8 Aug 2007 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 173,700 |
7 Aug 2007 | MYR | 0.38 | 0.38 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 259,500 |
6 Aug 2007 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 88,200 |
3 Aug 2007 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 191,000 |
2 Aug 2007 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 324,300 |
1 Aug 2007 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 364,000 |
31 Jul 2007 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 362,000 |
30 Jul 2007 | MYR | 0.38 | 0.41 | 0.365 | 0.4 | 0.4 | +0.015 (+3.90%) | 416,000 |
27 Jul 2007 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 363,000 |
26 Jul 2007 | MYR | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 583,000 |
25 Jul 2007 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 472,500 |
24 Jul 2007 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 634,400 |
23 Jul 2007 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 567,500 |
20 Jul 2007 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 339,200 |
19 Jul 2007 | MYR | 0.395 | 0.395 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 258,100 |
18 Jul 2007 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 349,000 |
17 Jul 2007 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 173,000 |
16 Jul 2007 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 309,000 |
13 Jul 2007 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 198,100 |