Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2007 | MYR | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 106,000 |
17 Sep 2007 | MYR | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 24,500 |
14 Sep 2007 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 123,200 |
13 Sep 2007 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 42,200 |
12 Sep 2007 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 59,000 |
11 Sep 2007 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 18,000 |
10 Sep 2007 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,600 |
7 Sep 2007 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 31,300 |
6 Sep 2007 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 30,500 |
5 Sep 2007 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 110,100 |
4 Sep 2007 | MYR | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 129,700 |
3 Sep 2007 | MYR | 0.415 | 0.43 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 14,700 |
30 Aug 2007 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 32,900 |
29 Aug 2007 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 4,700 |
28 Aug 2007 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 22,700 |
27 Aug 2007 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 20,900 |
24 Aug 2007 | MYR | 0.415 | 0.425 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 21,000 |
23 Aug 2007 | MYR | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 33,300 |
22 Aug 2007 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 500 |
21 Aug 2007 | MYR | 0.405 | 0.415 | 0.395 | 0.41 | 0.41 | -0.005 (-1.20%) | 47,800 |
20 Aug 2007 | MYR | 0.41 | 0.425 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 15,200 |
17 Aug 2007 | MYR | 0.425 | 0.425 | 0.375 | 0.395 | 0.395 | -0.02 (-4.82%) | 81,100 |
16 Aug 2007 | MYR | 0.44 | 0.44 | 0.395 | 0.415 | 0.415 | -0.02 (-4.60%) | 154,200 |
15 Aug 2007 | MYR | 0.445 | 0.445 | 0.41 | 0.435 | 0.435 | -0.01 (-2.25%) | 103,400 |
14 Aug 2007 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 47,300 |
13 Aug 2007 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 29 |
10 Aug 2007 | MYR | 0.435 | 0.445 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 40,400 |
9 Aug 2007 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 55,000 |
8 Aug 2007 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 40,800 |
7 Aug 2007 | MYR | 0.445 | 0.45 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 41,500 |