Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | MYR | 10.7 | 10.8 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 77,500 |
12 Sep 2007 | MYR | 10.6 | 10.7 | 10.5 | 10.7 | 10.7 | +0.2 (+1.90%) | 52,000 |
11 Sep 2007 | MYR | 10.7 | 10.9 | 10.5 | 10.5 | 10.5 | -0.3 (-2.78%) | 259,000 |
10 Sep 2007 | MYR | 10.6 | 10.9 | 10.6 | 10.8 | 10.8 | +0.1 (+0.93%) | 29,300 |
7 Sep 2007 | MYR | 10.6 | 10.7 | 10.5 | 10.7 | 10.7 | +0.1 (+0.94%) | 282,600 |
6 Sep 2007 | MYR | 10.8 | 10.9 | 10.6 | 10.6 | 10.6 | -0.3 (-2.75%) | 219,900 |
5 Sep 2007 | MYR | 10.5 | 10.9 | 10.5 | 10.9 | 10.9 | +0.4 (+3.81%) | 93,500 |
4 Sep 2007 | MYR | 10.9 | 10.9 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 327,600 |
3 Sep 2007 | MYR | 10.8 | 10.8 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 93,900 |
30 Aug 2007 | MYR | 10.7 | 10.8 | 10.4 | 10.6 | 10.6 | +0.1 (+0.95%) | 87,500 |
29 Aug 2007 | MYR | 10.2 | 10.6 | 10.2 | 10.5 | 10.5 | +0.1 (+0.96%) | 41,900 |
28 Aug 2007 | MYR | 10.7 | 10.8 | 10.4 | 10.4 | 10.4 | -0.4 (-3.70%) | 224,700 |
27 Aug 2007 | MYR | 10.6 | 10.8 | 10.5 | 10.8 | 10.8 | +0.3 (+2.86%) | 190,200 |
24 Aug 2007 | MYR | 10.7 | 10.7 | 10.2 | 10.5 | 10.5 | -0.3 (-2.78%) | 50,300 |
23 Aug 2007 | MYR | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | +0.1 (+0.93%) | 232,100 |
22 Aug 2007 | MYR | 10.4 | 10.8 | 10.3 | 10.7 | 10.7 | +0.3 (+2.88%) | 163,900 |
21 Aug 2007 | MYR | 10.5 | 10.5 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 222,000 |
20 Aug 2007 | MYR | 10.2 | 10.5 | 10 | 10.4 | 10.4 | +0.55 (+5.58%) | 148,500 |
17 Aug 2007 | MYR | 10.1 | 10.2 | 9.7 | 9.85 | 9.85 | -0.1 (-1.01%) | 665,900 |
16 Aug 2007 | MYR | 10.2 | 10.6 | 9.85 | 9.95 | 9.95 | -0.35 (-3.40%) | 389,000 |
15 Aug 2007 | MYR | 10.6 | 10.8 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 496,100 |
14 Aug 2007 | MYR | 10.8 | 10.8 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 113,200 |
13 Aug 2007 | MYR | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | +0.1 (+0.95%) | 141 |
10 Aug 2007 | MYR | 10.5 | 10.6 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 430,600 |
9 Aug 2007 | MYR | 10.4 | 10.7 | 10.4 | 10.5 | 10.5 | +0.2 (+1.94%) | 237,500 |
8 Aug 2007 | MYR | 10.8 | 10.8 | 10.3 | 10.3 | 10.3 | -0.3 (-2.83%) | 486,100 |
7 Aug 2007 | MYR | 11 | 11 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 373,800 |
6 Aug 2007 | MYR | 10.9 | 11.3 | 10.6 | 10.6 | 10.6 | -0.5 (-4.50%) | 475,600 |
3 Aug 2007 | MYR | 11.1 | 11.2 | 10.8 | 11.1 | 11.1 | +0.1 (+0.91%) | 377,500 |
2 Aug 2007 | MYR | 11.1 | 11.2 | 10.6 | 11 | 11 | -0.1 (-0.90%) | 673,700 |