Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 185,000 |
17 Oct 2007 | MYR | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 228,100 |
16 Oct 2007 | MYR | 0.365 | 0.4 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 745,300 |
12 Oct 2007 | MYR | 0.36 | 0.375 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 262,300 |
11 Oct 2007 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 74,700 |
10 Oct 2007 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 303,500 |
9 Oct 2007 | MYR | 0.36 | 0.385 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 428,700 |
8 Oct 2007 | MYR | 0.35 | 0.39 | 0.345 | 0.38 | 0.38 | +0.035 (+10.14%) | 1,255,600 |
5 Oct 2007 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 142,900 |
4 Oct 2007 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 95,000 |
3 Oct 2007 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 193,800 |
2 Oct 2007 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 113,300 |
1 Oct 2007 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 48,100 |
28 Sep 2007 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 130,000 |
27 Sep 2007 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 202,000 |
26 Sep 2007 | MYR | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 114,000 |
25 Sep 2007 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 36,000 |
24 Sep 2007 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 56,000 |
21 Sep 2007 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 38,500 |
20 Sep 2007 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 22,600 |
19 Sep 2007 | MYR | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 102,500 |
18 Sep 2007 | MYR | 0.335 | 0.36 | 0.33 | 0.36 | 0.36 | +0.02 (+5.88%) | 85,000 |
17 Sep 2007 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 77,300 |
14 Sep 2007 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 24,000 |
13 Sep 2007 | MYR | 0.34 | 0.355 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 102,000 |
12 Sep 2007 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 89,000 |
11 Sep 2007 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 100,600 |
10 Sep 2007 | MYR | 0.345 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 123,500 |
7 Sep 2007 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 124,000 |
6 Sep 2007 | MYR | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 54,400 |