Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2007 | MYR | 7.3 | 7.3 | 7 | 7 | 7 | -0.3 (-4.11%) | 5,800 |
8 Oct 2007 | MYR | 7.4 | 7.4 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 4,700 |
5 Oct 2007 | MYR | 7.5 | 7.6 | 7.3 | 7.3 | 7.3 | +0.2 (+2.82%) | 27,700 |
4 Oct 2007 | MYR | 7.1 | 7.45 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 48 |
3 Oct 2007 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | +0.05 (+0.71%) | 13,500 |
2 Oct 2007 | MYR | 6.7 | 7.05 | 6.7 | 7.05 | 7.05 | +0.4 (+6.02%) | 106,700 |
1 Oct 2007 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +0.1 (+1.53%) | 1,700 |
28 Sep 2007 | MYR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 6,100 |
27 Sep 2007 | MYR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 20,500 |
26 Sep 2007 | MYR | 6.5 | 6.6 | 6.5 | 6.55 | 6.55 | +0.15 (+2.34%) | 16,000 |
25 Sep 2007 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
24 Sep 2007 | MYR | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | +0.1 (+1.59%) | 5,800 |
21 Sep 2007 | MYR | 6.3 | 6.5 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 14,300 |
20 Sep 2007 | MYR | 6.3 | 6.35 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 21,000 |
19 Sep 2007 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.05 (-0.79%) | 27,300 |
18 Sep 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 108,300 |
17 Sep 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
14 Sep 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 1,300 |
13 Sep 2007 | MYR | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | +0.1 (+1.59%) | 174,700 |
12 Sep 2007 | MYR | 6.25 | 6.3 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 10,900 |
11 Sep 2007 | MYR | 6.3 | 6.3 | 6.25 | 6.25 | 6.25 | -0.05 (-0.79%) | 31,700 |
10 Sep 2007 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.1 (-1.56%) | 9,000 |
7 Sep 2007 | MYR | 6.2 | 6.4 | 6.15 | 6.4 | 6.4 | +0.25 (+4.07%) | 23,400 |
6 Sep 2007 | MYR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.05 (+0.82%) | 2,000 |
5 Sep 2007 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.05 (+0.83%) | 2,000 |
4 Sep 2007 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.1 (+1.68%) | 6,000 |
3 Sep 2007 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
30 Aug 2007 | MYR | 6.1 | 6.1 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 76,100 |
29 Aug 2007 | MYR | 6 | 6.1 | 6 | 6 | 6 | -0.1 (-1.64%) | 21,700 |
28 Aug 2007 | MYR | 6.1 | 6.1 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 15,800 |