Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 10,000 |
3 Sep 2007 | MYR | 0.185 | 0.2 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 49,000 |
30 Aug 2007 | MYR | 0.1775 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 150,000 |
29 Aug 2007 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 4,800 |
28 Aug 2007 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 20,000 |
27 Aug 2007 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.02 (-9.52%) | 93,000 |
24 Aug 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
23 Aug 2007 | MYR | 0.175 | 0.21 | 0.175 | 0.21 | 0.21 | +0.04 (+23.53%) | 80,200 |
22 Aug 2007 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 20,000 |
21 Aug 2007 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | +0.02 (+12.50%) | 101,200 |
20 Aug 2007 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
17 Aug 2007 | MYR | 0.175 | 0.175 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 114,600 |
16 Aug 2007 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 401,800 |
15 Aug 2007 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 96,000 |
14 Aug 2007 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 52,000 |
13 Aug 2007 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 4,000 |
9 Aug 2007 | MYR | 0.2175 | 0.2175 | 0.205 | 0.205 | 0.205 | +0.015 (+7.89%) | 6,600 |
8 Aug 2007 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.003 (+1.33%) | 6,000 |
7 Aug 2007 | MYR | 0.185 | 0.1875 | 0.1825 | 0.1875 | 0.1875 | +0.005 (+2.74%) | 146,000 |
6 Aug 2007 | MYR | 0.185 | 0.19 | 0.1825 | 0.1825 | 0.1825 | -0.013 (-6.41%) | 180,000 |
3 Aug 2007 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.003 (-1.27%) | 20,000 |
2 Aug 2007 | MYR | 0.1975 | 0.1975 | 0.185 | 0.1975 | 0.1975 | 0.0 (0.0%) | 147,200 |
1 Aug 2007 | MYR | 0.205 | 0.205 | 0.195 | 0.1975 | 0.1975 | -0.01 (-4.82%) | 388,400 |
31 Jul 2007 | MYR | 0.215 | 0.215 | 0.2075 | 0.2075 | 0.2075 | -0.007 (-3.49%) | 350,000 |
30 Jul 2007 | MYR | 0.1975 | 0.215 | 0.1975 | 0.215 | 0.215 | +0.015 (+7.50%) | 107,800 |
27 Jul 2007 | MYR | 0.195 | 0.2025 | 0.195 | 0.2 | 0.2 | -0.003 (-1.23%) | 266,000 |
26 Jul 2007 | MYR | 0.2025 | 0.21 | 0.2 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 326,400 |
25 Jul 2007 | MYR | 0.205 | 0.2075 | 0.205 | 0.205 | 0.205 | -0.003 (-1.20%) | 482,000 |
24 Jul 2007 | MYR | 0.205 | 0.21 | 0.2025 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 367,400 |