Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | MYR | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 280,000 |
22 Aug 2007 | MYR | 0.435 | 0.485 | 0.435 | 0.48 | 0.48 | +0.045 (+10.34%) | 91,200 |
21 Aug 2007 | MYR | 0.445 | 0.47 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 39,000 |
20 Aug 2007 | MYR | 0.415 | 0.47 | 0.415 | 0.455 | 0.455 | +0.06 (+15.19%) | 278,900 |
17 Aug 2007 | MYR | 0.43 | 0.44 | 0.36 | 0.395 | 0.395 | -0.015 (-3.66%) | 290,500 |
16 Aug 2007 | MYR | 0.445 | 0.46 | 0.405 | 0.41 | 0.41 | -0.06 (-12.77%) | 407,000 |
15 Aug 2007 | MYR | 0.495 | 0.5 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 230,100 |
14 Aug 2007 | MYR | 0.515 | 0.515 | 0.49 | 0.495 | 0.495 | -0.02 (-3.88%) | 179,300 |
13 Aug 2007 | MYR | 0.515 | 0.52 | 0.49 | 0.515 | 0.515 | 0.0 (0.0%) | 115 |
10 Aug 2007 | MYR | 0.47 | 0.515 | 0.47 | 0.515 | 0.515 | -0.005 (-0.96%) | 195,500 |
9 Aug 2007 | MYR | 0.55 | 0.555 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 279,700 |
8 Aug 2007 | MYR | 0.47 | 0.54 | 0.47 | 0.535 | 0.535 | +0.065 (+13.83%) | 305,000 |
7 Aug 2007 | MYR | 0.53 | 0.53 | 0.435 | 0.47 | 0.47 | -0.04 (-7.84%) | 608,000 |
6 Aug 2007 | MYR | 0.545 | 0.545 | 0.5 | 0.51 | 0.51 | -0.06 (-10.53%) | 326,000 |
3 Aug 2007 | MYR | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 180,500 |
2 Aug 2007 | MYR | 0.6 | 0.605 | 0.545 | 0.57 | 0.57 | -0.015 (-2.56%) | 538,500 |
1 Aug 2007 | MYR | 0.635 | 0.635 | 0.55 | 0.585 | 0.585 | -0.055 (-8.59%) | 834,100 |
31 Jul 2007 | MYR | 0.65 | 0.665 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,120,900 |
30 Jul 2007 | MYR | 0.58 | 0.645 | 0.57 | 0.64 | 0.64 | +0.055 (+9.40%) | 1,092,400 |
27 Jul 2007 | MYR | 0.57 | 0.61 | 0.565 | 0.585 | 0.585 | -0.025 (-4.10%) | 938,300 |
26 Jul 2007 | MYR | 0.57 | 0.65 | 0.565 | 0.61 | 0.61 | +0.045 (+7.96%) | 3,841,400 |
25 Jul 2007 | MYR | 0.51 | 0.58 | 0.5 | 0.565 | 0.565 | +0.045 (+8.65%) | 939,800 |
24 Jul 2007 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 317 |
23 Jul 2007 | MYR | 0.49 | 0.53 | 0.485 | 0.52 | 0.52 | +0.03 (+6.12%) | 439,500 |
20 Jul 2007 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 133,000 |
19 Jul 2007 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 290,000 |
18 Jul 2007 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 106,000 |
17 Jul 2007 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 191,800 |
16 Jul 2007 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 172,700 |
13 Jul 2007 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 252,300 |