Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2007 | MYR | 0.5 | 0.5433 | 0.5 | 0.53 | 0.53 | +0.033 (+6.70%) | 5,998,350 |
4 Oct 2007 | MYR | 0.4833 | 0.5 | 0.4733 | 0.4967 | 0.4967 | +0.013 (+2.77%) | 1,842 |
3 Oct 2007 | MYR | 0.4867 | 0.4933 | 0.48 | 0.4833 | 0.4833 | -0.003 (-0.70%) | 1,222,650 |
2 Oct 2007 | MYR | 0.5 | 0.51 | 0.4667 | 0.4867 | 0.4867 | -0.013 (-2.66%) | 2,716,800 |
1 Oct 2007 | MYR | 0.5 | 0.5133 | 0.4833 | 0.5 | 0.5 | +0.017 (+3.46%) | 1,450,500 |
28 Sep 2007 | MYR | 0.4867 | 0.4867 | 0.48 | 0.4833 | 0.4833 | -0.003 (-0.70%) | 599,700 |
27 Sep 2007 | MYR | 0.49 | 0.4933 | 0.48 | 0.4867 | 0.4867 | 0.0 (0.0%) | 709,350 |
26 Sep 2007 | MYR | 0.4933 | 0.4933 | 0.4733 | 0.4867 | 0.4867 | -0.007 (-1.34%) | 1,401,000 |
25 Sep 2007 | MYR | 0.4733 | 0.5167 | 0.4667 | 0.4933 | 0.4933 | -0.117 (-19.13%) | 2,199,600 |
24 Sep 2007 | MYR | 0.6033 | 0.61 | 0.5967 | 0.61 | 0.61 | +0.02 (+3.39%) | 2,056,200 |
21 Sep 2007 | MYR | 0.5833 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 980,400 |
20 Sep 2007 | MYR | 0.6 | 0.6 | 0.5767 | 0.58 | 0.58 | -0.017 (-2.80%) | 1,410,450 |
19 Sep 2007 | MYR | 0.6267 | 0.6333 | 0.5933 | 0.5967 | 0.5967 | -0.013 (-2.18%) | 1,149,450 |
18 Sep 2007 | MYR | 0.5933 | 0.61 | 0.5933 | 0.61 | 0.61 | +0.017 (+2.81%) | 843,000 |
17 Sep 2007 | MYR | 0.61 | 0.6133 | 0.5767 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 1,053,900 |
14 Sep 2007 | MYR | 0.5867 | 0.6267 | 0.5867 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,545,150 |
13 Sep 2007 | MYR | 0.58 | 0.5867 | 0.5633 | 0.57 | 0.57 | -0.01 (-1.72%) | 427,500 |
12 Sep 2007 | MYR | 0.61 | 0.6133 | 0.5733 | 0.58 | 0.58 | -0.03 (-4.92%) | 611,100 |
11 Sep 2007 | MYR | 0.6267 | 0.6267 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 457,500 |
10 Sep 2007 | MYR | 0.6333 | 0.6333 | 0.6233 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,163,100 |
7 Sep 2007 | MYR | 0.6333 | 0.6467 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,523,850 |
6 Sep 2007 | MYR | 0.6367 | 0.6367 | 0.6267 | 0.63 | 0.63 | -0.007 (-1.05%) | 488,250 |
5 Sep 2007 | MYR | 0.6467 | 0.6467 | 0.6267 | 0.6367 | 0.6367 | +0.518 (+438.21%) | 476,850 |
5 Sep 2007 |
|
|||||||
4 Sep 2007 | MYR | 0.6367 | 0.6467 | 0.63 | 0.6333 | 0.6333 | 0.0 (0.0%) | 2,913,300 |
3 Sep 2007 | MYR | 0.63 | 0.64 | 0.62 | 0.6333 | 0.6333 | +0.013 (+2.15%) | 1,829,100 |
30 Aug 2007 | MYR | 0.6267 | 0.6333 | 0.6133 | 0.62 | 0.62 | +0.01 (+1.64%) | 719,700 |
29 Aug 2007 | MYR | 0.6 | 0.6167 | 0.6 | 0.61 | 0.61 | -0.013 (-2.13%) | 1,082,400 |
28 Aug 2007 | MYR | 0.62 | 0.6467 | 0.62 | 0.6233 | 0.6233 | -0.013 (-2.10%) | 1,355,100 |
27 Aug 2007 | MYR | 0.64 | 0.6633 | 0.63 | 0.6367 | 0.6367 | +0.003 (+0.54%) | 2,804,100 |
24 Aug 2007 | MYR | 0.6033 | 0.6367 | 0.6 | 0.6333 | 0.6333 | +0.037 (+6.13%) | 4,075,500 |