Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 3,000 |
19 Sep 2007 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 74,000 |
18 Sep 2007 | MYR | 0.565 | 0.565 | 0.525 | 0.525 | 0.525 | -0.045 (-7.89%) | 3,046,000 |
17 Sep 2007 | MYR | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 14,200 |
14 Sep 2007 | MYR | 0.545 | 0.57 | 0.54 | 0.57 | 0.57 | -0.005 (-0.87%) | 20,000 |
13 Sep 2007 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
12 Sep 2007 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.025 (+4.55%) | 354,000 |
11 Sep 2007 | MYR | 0.535 | 0.56 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 50,000 |
10 Sep 2007 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 0 |
7 Sep 2007 | MYR | 0.585 | 0.585 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 274,800 |
6 Sep 2007 | MYR | 0.545 | 0.56 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 56,200 |
5 Sep 2007 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 58,000 |
4 Sep 2007 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 52,000 |
3 Sep 2007 | MYR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 266,800 |
30 Aug 2007 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 20,200 |
29 Aug 2007 | MYR | 0.565 | 0.575 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 156,000 |
28 Aug 2007 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | +0.01 (+1.80%) | 8,000 |
27 Aug 2007 | MYR | 0.545 | 0.555 | 0.54 | 0.555 | 0.555 | -0.005 (-0.89%) | 284,600 |
24 Aug 2007 | MYR | 0.535 | 0.56 | 0.525 | 0.56 | 0.56 | +0.02 (+3.70%) | 48,200 |
23 Aug 2007 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 54,000 |
22 Aug 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 24,000 |
21 Aug 2007 | MYR | 0.565 | 0.57 | 0.535 | 0.555 | 0.555 | -0.005 (-0.89%) | 263,400 |
20 Aug 2007 | MYR | 0.565 | 0.565 | 0.54 | 0.56 | 0.56 | +0.015 (+2.75%) | 80,200 |
17 Aug 2007 | MYR | 0.53 | 0.545 | 0.465 | 0.545 | 0.545 | +0.015 (+2.83%) | 162,200 |
16 Aug 2007 | MYR | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 115,600 |
15 Aug 2007 | MYR | 0.585 | 0.585 | 0.555 | 0.58 | 0.58 | -0.005 (-0.85%) | 230,000 |
14 Aug 2007 | MYR | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | 0.0 (0.0%) | 51,800 |
13 Aug 2007 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | +0.035 (+6.36%) | 140 |
10 Aug 2007 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 111,000 |
9 Aug 2007 | MYR | 0.6 | 0.6 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 411,000 |