Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | MYR | 0.484 | 0.49 | 0.484 | 0.49 | 0.49 | 0.0 (0.0%) | 398,000 |
19 Sep 2007 | MYR | 0.484 | 0.49 | 0.484 | 0.49 | 0.49 | +0.008 (+1.66%) | 55,500 |
18 Sep 2007 | MYR | 0.482 | 0.482 | 0.482 | 0.482 | 0.482 | -0.012 (-2.43%) | 99,500 |
17 Sep 2007 | MYR | 0.496 | 0.496 | 0.482 | 0.494 | 0.494 | +0.008 (+1.65%) | 68,000 |
14 Sep 2007 | MYR | 0.49 | 0.49 | 0.486 | 0.486 | 0.486 | -0.008 (-1.62%) | 0 |
13 Sep 2007 | MYR | 0.496 | 0.51 | 0.484 | 0.494 | 0.494 | +0.01 (+2.07%) | 97,000 |
12 Sep 2007 | MYR | 0.49 | 0.49 | 0.48 | 0.484 | 0.484 | -0.006 (-1.22%) | 1,585,500 |
11 Sep 2007 | MYR | 0.49 | 0.498 | 0.488 | 0.49 | 0.49 | +0.002 (+0.41%) | 78,000 |
10 Sep 2007 | MYR | 0.492 | 0.492 | 0.484 | 0.488 | 0.488 | -0.012 (-2.40%) | 70,000 |
7 Sep 2007 | MYR | 0.496 | 0.504 | 0.496 | 0.5 | 0.5 | +0.008 (+1.63%) | 410,000 |
6 Sep 2007 | MYR | 0.492 | 0.494 | 0.49 | 0.492 | 0.492 | 0.0 (0.0%) | 103,000 |
5 Sep 2007 | MYR | 0.494 | 0.494 | 0.49 | 0.492 | 0.492 | +0.004 (+0.82%) | 302,000 |
4 Sep 2007 | MYR | 0.486 | 0.5 | 0.486 | 0.488 | 0.488 | -0.004 (-0.81%) | 85,500 |
3 Sep 2007 | MYR | 0.49 | 0.5 | 0.486 | 0.492 | 0.492 | +0.012 (+2.50%) | 247,500 |
30 Aug 2007 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.004 (-0.83%) | 114,500 |
29 Aug 2007 | MYR | 0.482 | 0.484 | 0.482 | 0.484 | 0.484 | +0.002 (+0.41%) | 14,500 |
28 Aug 2007 | MYR | 0.482 | 0.494 | 0.482 | 0.482 | 0.482 | 0.0 (0.0%) | 135,000 |
27 Aug 2007 | MYR | 0.496 | 0.496 | 0.482 | 0.482 | 0.482 | -0.006 (-1.23%) | 126,500 |
24 Aug 2007 | MYR | 0.482 | 0.488 | 0.482 | 0.488 | 0.488 | 0.0 (0.0%) | 60,000 |
23 Aug 2007 | MYR | 0.484 | 0.488 | 0.484 | 0.488 | 0.488 | +0.018 (+3.83%) | 88,000 |
22 Aug 2007 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
21 Aug 2007 | MYR | 0.472 | 0.472 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 245,000 |
20 Aug 2007 | MYR | 0.47 | 0.472 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 640,000 |
17 Aug 2007 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.016 (-3.43%) | 3,217,000 |
16 Aug 2007 | MYR | 0.488 | 0.488 | 0.46 | 0.466 | 0.466 | -0.042 (-8.27%) | 527,500 |
15 Aug 2007 | MYR | 0.51 | 0.512 | 0.496 | 0.508 | 0.508 | -0.002 (-0.39%) | 2,816,500 |
14 Aug 2007 | MYR | 0.514 | 0.514 | 0.51 | 0.51 | 0.51 | -0.006 (-1.16%) | 265,000 |
13 Aug 2007 | MYR | 0.516 | 0.516 | 0.516 | 0.516 | 0.516 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.508 | 0.516 | 0.508 | 0.516 | 0.516 | +0.006 (+1.18%) | 116,000 |
9 Aug 2007 | MYR | 0.51 | 0.518 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,193,500 |