Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 79,800 |
25 Sep 2007 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 26,000 |
24 Sep 2007 | MYR | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 8,000 |
21 Sep 2007 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 12,000 |
20 Sep 2007 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 25,000 |
19 Sep 2007 | MYR | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 14,600 |
18 Sep 2007 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
17 Sep 2007 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 45,700 |
14 Sep 2007 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 97,500 |
13 Sep 2007 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 48,300 |
12 Sep 2007 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 166,000 |
11 Sep 2007 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 20,000 |
10 Sep 2007 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 14,100 |
7 Sep 2007 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 28,000 |
6 Sep 2007 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 59,800 |
5 Sep 2007 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 12,000 |
4 Sep 2007 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 10,000 |
3 Sep 2007 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 13,000 |
30 Aug 2007 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 3,000 |
29 Aug 2007 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 31,000 |
28 Aug 2007 | MYR | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 41,000 |
27 Aug 2007 | MYR | 1.18 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 200,000 |
24 Aug 2007 | MYR | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 130,100 |
23 Aug 2007 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 93,600 |
22 Aug 2007 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.03 (+2.78%) | 39,000 |
21 Aug 2007 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 139,000 |
20 Aug 2007 | MYR | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 60,000 |
17 Aug 2007 | MYR | 1.1 | 1.12 | 1.05 | 1.08 | 1.08 | -0.03 (-2.70%) | 928,500 |
16 Aug 2007 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 610,600 |
15 Aug 2007 | MYR | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 323,000 |