Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 45,800 |
19 Sep 2007 | MYR | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 14,000 |
18 Sep 2007 | MYR | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 102,000 |
17 Sep 2007 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 4,800 |
14 Sep 2007 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 5,200 |
13 Sep 2007 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 12,500 |
12 Sep 2007 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 68,000 |
11 Sep 2007 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 37,600 |
10 Sep 2007 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 25,000 |
7 Sep 2007 | MYR | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 77,700 |
6 Sep 2007 | MYR | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 40,000 |
5 Sep 2007 | MYR | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 46,600 |
4 Sep 2007 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 30,500 |
3 Sep 2007 | MYR | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 87,600 |
30 Aug 2007 | MYR | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | +0.05 (+3.33%) | 13,000 |
29 Aug 2007 | MYR | 1.54 | 1.54 | 1.46 | 1.5 | 1.5 | -0.06 (-3.85%) | 44,500 |
28 Aug 2007 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 69,300 |
27 Aug 2007 | MYR | 1.56 | 1.63 | 1.56 | 1.57 | 1.57 | +0.03 (+1.95%) | 45,400 |
24 Aug 2007 | MYR | 1.5 | 1.54 | 1.45 | 1.54 | 1.54 | +0.07 (+4.76%) | 78,000 |
23 Aug 2007 | MYR | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | +0.02 (+1.38%) | 47,000 |
22 Aug 2007 | MYR | 1.4 | 1.46 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 42,000 |
21 Aug 2007 | MYR | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 66,600 |
20 Aug 2007 | MYR | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | +0.07 (+5.00%) | 129,700 |
17 Aug 2007 | MYR | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 315 |
16 Aug 2007 | MYR | 1.53 | 1.53 | 1.4 | 1.42 | 1.42 | -0.16 (-10.13%) | 138,500 |
15 Aug 2007 | MYR | 1.63 | 1.63 | 1.54 | 1.58 | 1.58 | -0.06 (-3.66%) | 180,400 |
14 Aug 2007 | MYR | 1.6 | 1.67 | 1.6 | 1.64 | 1.64 | +0.08 (+5.13%) | 531,400 |
13 Aug 2007 | MYR | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 100 |
10 Aug 2007 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 181,500 |
9 Aug 2007 | MYR | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 114,000 |