Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2007 | MYR | 3.06 | 3.1 | 3 | 3.08 | 3.08 | 0.0 (0.0%) | 299,200 |
4 Oct 2007 | MYR | 3.08 | 3.1 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 42 |
3 Oct 2007 | MYR | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 84,000 |
2 Oct 2007 | MYR | 3.1 | 3.12 | 3.04 | 3.12 | 3.12 | +0.02 (+0.65%) | 65,200 |
1 Oct 2007 | MYR | 3.08 | 3.1 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 65,100 |
28 Sep 2007 | MYR | 3.04 | 3.08 | 3 | 3.08 | 3.08 | +0.06 (+1.99%) | 52,000 |
27 Sep 2007 | MYR | 2.95 | 3.02 | 2.92 | 3.02 | 3.02 | +0.1 (+3.42%) | 103,500 |
26 Sep 2007 | MYR | 2.9 | 2.93 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 81,100 |
25 Sep 2007 | MYR | 2.9 | 2.93 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 56,800 |
24 Sep 2007 | MYR | 2.92 | 2.92 | 2.85 | 2.9 | 2.9 | +0.03 (+1.05%) | 68,100 |
21 Sep 2007 | MYR | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -0.06 (-2.05%) | 45,600 |
20 Sep 2007 | MYR | 2.91 | 2.93 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 6,000 |
19 Sep 2007 | MYR | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 45,100 |
18 Sep 2007 | MYR | 2.93 | 2.93 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 36,500 |
17 Sep 2007 | MYR | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | +0.03 (+1.03%) | 35,500 |
14 Sep 2007 | MYR | 2.89 | 2.9 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 28,100 |
13 Sep 2007 | MYR | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 26,600 |
12 Sep 2007 | MYR | 2.93 | 2.93 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 18,700 |
11 Sep 2007 | MYR | 2.93 | 2.93 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 23,200 |
10 Sep 2007 | MYR | 2.91 | 2.91 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 13,500 |
7 Sep 2007 | MYR | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 13,100 |
6 Sep 2007 | MYR | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 17,500 |
5 Sep 2007 | MYR | 2.95 | 2.95 | 2.89 | 2.95 | 2.95 | 0.0 (0.0%) | 23,500 |
4 Sep 2007 | MYR | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 16,500 |
3 Sep 2007 | MYR | 3 | 3 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 12,000 |
30 Aug 2007 | MYR | 2.95 | 2.98 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 31,000 |
29 Aug 2007 | MYR | 2.99 | 2.99 | 2.88 | 2.95 | 2.95 | -0.05 (-1.67%) | 41,500 |
28 Aug 2007 | MYR | 3.06 | 3.06 | 2.95 | 3 | 3 | 0.0 (0.0%) | 42,800 |
27 Aug 2007 | MYR | 3 | 3.02 | 2.92 | 3 | 3 | +0.1 (+3.45%) | 59,200 |
24 Aug 2007 | MYR | 2.88 | 2.9 | 2.8 | 2.9 | 2.9 | +0.02 (+0.69%) | 66,300 |