Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2007 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 129,600 |
22 Oct 2007 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 177,400 |
19 Oct 2007 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | +0.02 (+3.81%) | 325,000 |
18 Oct 2007 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 216,000 |
17 Oct 2007 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 213,700 |
16 Oct 2007 | MYR | 0.54 | 0.555 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 153,600 |
12 Oct 2007 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 203,000 |
11 Oct 2007 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 68,200 |
10 Oct 2007 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 239,600 |
9 Oct 2007 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | +0.015 (+2.78%) | 99,400 |
8 Oct 2007 | MYR | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 161,800 |
5 Oct 2007 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 198,500 |
4 Oct 2007 | MYR | 0.545 | 0.555 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 86 |
3 Oct 2007 | MYR | 0.545 | 0.56 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 266,100 |
2 Oct 2007 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 322,500 |
1 Oct 2007 | MYR | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 83,000 |
28 Sep 2007 | MYR | 0.56 | 0.565 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 183,500 |
27 Sep 2007 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 163,100 |
26 Sep 2007 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 93,600 |
25 Sep 2007 | MYR | 0.52 | 0.54 | 0.52 | 0.535 | 0.535 | -0.01 (-1.83%) | 375,200 |
24 Sep 2007 | MYR | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 115,600 |
21 Sep 2007 | MYR | 0.535 | 0.56 | 0.535 | 0.56 | 0.56 | +0.01 (+1.82%) | 321,100 |
20 Sep 2007 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 68,000 |
19 Sep 2007 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 384,600 |
18 Sep 2007 | MYR | 0.555 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 1,928,200 |
17 Sep 2007 | MYR | 0.55 | 0.55 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 813,100 |
14 Sep 2007 | MYR | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 416,700 |
13 Sep 2007 | MYR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 228,300 |
12 Sep 2007 | MYR | 0.59 | 0.605 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 273,000 |
11 Sep 2007 | MYR | 0.6 | 0.62 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 1,913,400 |