Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2007 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 178,600 |
13 Sep 2007 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 15,000 |
12 Sep 2007 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 46,000 |
11 Sep 2007 | MYR | 1.31 | 1.33 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 224,500 |
10 Sep 2007 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 37,000 |
7 Sep 2007 | MYR | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 115,900 |
6 Sep 2007 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 63,000 |
5 Sep 2007 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 291,400 |
4 Sep 2007 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 26,000 |
3 Sep 2007 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 14,000 |
30 Aug 2007 | MYR | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 62,000 |
29 Aug 2007 | MYR | 1.25 | 1.3 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 198,000 |
28 Aug 2007 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
27 Aug 2007 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 6,000 |
24 Aug 2007 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 21,000 |
23 Aug 2007 | MYR | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 318,300 |
22 Aug 2007 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 134,000 |
21 Aug 2007 | MYR | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 87,000 |
20 Aug 2007 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 150,000 |
17 Aug 2007 | MYR | 1.23 | 1.26 | 1.17 | 1.25 | 1.25 | 0.0 (0.0%) | 854,000 |
16 Aug 2007 | MYR | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 299,400 |
15 Aug 2007 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 202,100 |
14 Aug 2007 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 65,000 |
13 Aug 2007 | MYR | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 326 |
10 Aug 2007 | MYR | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 51,000 |
9 Aug 2007 | MYR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 138,500 |
8 Aug 2007 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 94,200 |
7 Aug 2007 | MYR | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 408,300 |
6 Aug 2007 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 283,200 |
3 Aug 2007 | MYR | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 216,600 |