Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2007 | MYR | 6.7 | 6.75 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 68,500 |
21 Sep 2007 | MYR | 6.4 | 6.8 | 6.4 | 6.7 | 6.7 | +0.3 (+4.69%) | 268,100 |
20 Sep 2007 | MYR | 6.35 | 6.45 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 58,000 |
19 Sep 2007 | MYR | 6.4 | 6.45 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 159,400 |
18 Sep 2007 | MYR | 6.3 | 6.35 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 760,000 |
17 Sep 2007 | MYR | 6.3 | 6.3 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 600,000 |
14 Sep 2007 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 309,600 |
13 Sep 2007 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 319,400 |
12 Sep 2007 | MYR | 6.35 | 6.35 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 141,000 |
11 Sep 2007 | MYR | 6.35 | 6.35 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 256,000 |
10 Sep 2007 | MYR | 6.2 | 6.3 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 75,500 |
7 Sep 2007 | MYR | 6.35 | 6.4 | 6.3 | 6.3 | 6.3 | -0.1 (-1.56%) | 62,800 |
6 Sep 2007 | MYR | 6.35 | 6.45 | 6.3 | 6.4 | 6.4 | 0.0 (0.0%) | 253,100 |
5 Sep 2007 | MYR | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | +0.1 (+1.59%) | 162,800 |
4 Sep 2007 | MYR | 6.3 | 6.3 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 197,500 |
3 Sep 2007 | MYR | 6.2 | 6.3 | 6.2 | 6.3 | 6.3 | +0.15 (+2.44%) | 232,600 |
30 Aug 2007 | MYR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 95,200 |
29 Aug 2007 | MYR | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 196,600 |
28 Aug 2007 | MYR | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 81,000 |
27 Aug 2007 | MYR | 6.4 | 6.4 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 65,000 |
24 Aug 2007 | MYR | 6.1 | 6.2 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 75,000 |
23 Aug 2007 | MYR | 6.25 | 6.4 | 6.25 | 6.25 | 6.25 | +0.1 (+1.63%) | 239,100 |
22 Aug 2007 | MYR | 6.05 | 6.15 | 6 | 6.15 | 6.15 | +0.15 (+2.50%) | 130,200 |
21 Aug 2007 | MYR | 6.1 | 6.1 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 322,900 |
20 Aug 2007 | MYR | 6.05 | 6.1 | 5.8 | 6.05 | 6.05 | +0.3 (+5.22%) | 453,700 |
17 Aug 2007 | MYR | 5.9 | 5.95 | 5.2 | 5.75 | 5.75 | -0.05 (-0.86%) | 857,700 |
16 Aug 2007 | MYR | 6 | 6 | 5.75 | 5.8 | 5.8 | -0.3 (-4.92%) | 1,514,800 |
15 Aug 2007 | MYR | 6.2 | 6.25 | 6.05 | 6.1 | 6.1 | -0.25 (-3.94%) | 987,700 |
14 Aug 2007 | MYR | 6.4 | 6.5 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 414,000 |
13 Aug 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |