Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | MYR | 0.905 | 0.925 | 0.9 | 0.905 | 0.905 | +0.01 (+1.12%) | 536,700 |
4 Sep 2007 | MYR | 0.895 | 0.91 | 0.895 | 0.895 | 0.895 | -0.02 (-2.19%) | 562,000 |
3 Sep 2007 | MYR | 0.915 | 0.935 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 810,100 |
30 Aug 2007 | MYR | 0.93 | 0.945 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 625,300 |
29 Aug 2007 | MYR | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | -0.04 (-4.21%) | 773,100 |
28 Aug 2007 | MYR | 0.9 | 0.965 | 0.9 | 0.95 | 0.95 | +0.04 (+4.40%) | 3,213,500 |
27 Aug 2007 | MYR | 0.85 | 0.935 | 0.85 | 0.91 | 0.91 | +0.075 (+8.98%) | 1,901,700 |
24 Aug 2007 | MYR | 0.765 | 0.88 | 0.765 | 0.835 | 0.835 | +0.07 (+9.15%) | 1,054,500 |
23 Aug 2007 | MYR | 0.745 | 0.77 | 0.745 | 0.765 | 0.765 | +0.045 (+6.25%) | 206,100 |
22 Aug 2007 | MYR | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | -0.005 (-0.69%) | 30,800 |
21 Aug 2007 | MYR | 0.72 | 0.725 | 0.64 | 0.725 | 0.725 | -0.015 (-2.03%) | 225,700 |
20 Aug 2007 | MYR | 0.685 | 0.74 | 0.68 | 0.74 | 0.74 | +0.06 (+8.82%) | 481,300 |
17 Aug 2007 | MYR | 0.665 | 0.68 | 0.62 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,002,300 |
16 Aug 2007 | MYR | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 744,200 |
15 Aug 2007 | MYR | 0.7 | 0.705 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 407,400 |
14 Aug 2007 | MYR | 0.71 | 0.72 | 0.695 | 0.72 | 0.72 | -0.01 (-1.37%) | 330,600 |
13 Aug 2007 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 570,000 |
9 Aug 2007 | MYR | 0.77 | 0.79 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 981,000 |
8 Aug 2007 | MYR | 0.765 | 0.765 | 0.73 | 0.76 | 0.76 | +0.025 (+3.40%) | 686,800 |
7 Aug 2007 | MYR | 0.81 | 0.82 | 0.7 | 0.735 | 0.735 | -0.065 (-8.13%) | 2,796,800 |
6 Aug 2007 | MYR | 0.84 | 0.84 | 0.785 | 0.8 | 0.8 | -0.035 (-4.19%) | 1,485,300 |
3 Aug 2007 | MYR | 0.86 | 0.89 | 0.835 | 0.835 | 0.835 | -0.02 (-2.34%) | 881,700 |
2 Aug 2007 | MYR | 0.88 | 0.91 | 0.805 | 0.855 | 0.855 | +0.005 (+0.59%) | 2,979,900 |
1 Aug 2007 | MYR | 0.78 | 0.905 | 0.78 | 0.85 | 0.85 | +0.125 (+17.24%) | 9,971,700 |
31 Jul 2007 | MYR | 0.755 | 0.775 | 0.715 | 0.725 | 0.725 | -0.02 (-2.68%) | 3,840,700 |
30 Jul 2007 | MYR | 0.685 | 0.795 | 0.64 | 0.745 | 0.745 | +0.06 (+8.76%) | 3,470,200 |
27 Jul 2007 | MYR | 0.68 | 0.69 | 0.62 | 0.685 | 0.685 | -0.01 (-1.44%) | 1,184,500 |
26 Jul 2007 | MYR | 0.685 | 0.73 | 0.65 | 0.695 | 0.695 | +0.01 (+1.46%) | 3,847,900 |
25 Jul 2007 | MYR | 0.9 | 0.9 | 0.685 | 0.685 | 0.685 | -0.295 (-30.10%) | 14,949,500 |