Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | MYR | 0.73 | 0.74 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 542,000 |
12 Sep 2007 | MYR | 0.735 | 0.74 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 783,000 |
11 Sep 2007 | MYR | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.015 (+2.10%) | 720,000 |
10 Sep 2007 | MYR | 0.72 | 0.72 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 1,045,800 |
7 Sep 2007 | MYR | 0.725 | 0.73 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 417,800 |
6 Sep 2007 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 464,600 |
5 Sep 2007 | MYR | 0.73 | 0.74 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 822,400 |
4 Sep 2007 | MYR | 0.735 | 0.74 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 655,200 |
3 Sep 2007 | MYR | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.035 (+5.04%) | 2,404,000 |
30 Aug 2007 | MYR | 0.71 | 0.72 | 0.685 | 0.695 | 0.695 | 0.0 (0.0%) | 2,524,000 |
29 Aug 2007 | MYR | 0.7 | 0.7 | 0.675 | 0.695 | 0.695 | -0.02 (-2.80%) | 2,752,800 |
28 Aug 2007 | MYR | 0.71 | 0.72 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 372,000 |
27 Aug 2007 | MYR | 0.725 | 0.735 | 0.705 | 0.71 | 0.71 | +0.01 (+1.43%) | 992,200 |
24 Aug 2007 | MYR | 0.715 | 0.715 | 0.695 | 0.7 | 0.7 | -0.015 (-2.10%) | 1,073,400 |
23 Aug 2007 | MYR | 0.71 | 0.73 | 0.705 | 0.715 | 0.715 | +0.015 (+2.14%) | 914,800 |
22 Aug 2007 | MYR | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 549,400 |
21 Aug 2007 | MYR | 0.675 | 0.685 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 865,200 |
20 Aug 2007 | MYR | 0.685 | 0.685 | 0.67 | 0.675 | 0.675 | +0.025 (+3.85%) | 2,274,800 |
17 Aug 2007 | MYR | 0.67 | 0.685 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 5,162 |
16 Aug 2007 | MYR | 0.69 | 0.695 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,346,200 |
15 Aug 2007 | MYR | 0.7 | 0.715 | 0.69 | 0.7 | 0.7 | -0.025 (-3.45%) | 3,066,000 |
14 Aug 2007 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 1,311,800 |
13 Aug 2007 | MYR | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,034 |
10 Aug 2007 | MYR | 0.745 | 0.745 | 0.72 | 0.73 | 0.73 | -0.025 (-3.31%) | 3,650,000 |
9 Aug 2007 | MYR | 0.77 | 0.78 | 0.755 | 0.755 | 0.755 | +0.005 (+0.67%) | 967,600 |
8 Aug 2007 | MYR | 0.75 | 0.76 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,027,600 |
7 Aug 2007 | MYR | 0.765 | 0.78 | 0.73 | 0.745 | 0.745 | -0.01 (-1.32%) | 1,766,800 |
6 Aug 2007 | MYR | 0.755 | 0.77 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 1,755,800 |
3 Aug 2007 | MYR | 0.78 | 0.795 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 2,435,600 |
2 Aug 2007 | MYR | 0.775 | 0.78 | 0.755 | 0.77 | 0.77 | +0.005 (+0.65%) | 1,808,800 |