Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | MYR | 0.346 | 0.346 | 0.346 | 0.346 | 0.346 | -0.004 (-1.14%) | 10,000 |
30 Aug 2007 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
29 Aug 2007 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
28 Aug 2007 | MYR | 0.342 | 0.35 | 0.342 | 0.35 | 0.35 | 0.0 (0.0%) | 20,000 |
27 Aug 2007 | MYR | 0.346 | 0.35 | 0.342 | 0.35 | 0.35 | +0.004 (+1.16%) | 67,500 |
24 Aug 2007 | MYR | 0.338 | 0.346 | 0.338 | 0.346 | 0.346 | 0.0 (0.0%) | 10,000 |
23 Aug 2007 | MYR | 0.354 | 0.354 | 0.344 | 0.346 | 0.346 | 0.0 (0.0%) | 60,000 |
22 Aug 2007 | MYR | 0.33 | 0.346 | 0.33 | 0.346 | 0.346 | +0.012 (+3.59%) | 15,000 |
21 Aug 2007 | MYR | 0.336 | 0.336 | 0.334 | 0.334 | 0.334 | -0.012 (-3.47%) | 17,500 |
20 Aug 2007 | MYR | 0.346 | 0.346 | 0.346 | 0.346 | 0.346 | +0.01 (+2.98%) | 10,000 |
17 Aug 2007 | MYR | 0.33 | 0.336 | 0.328 | 0.336 | 0.336 | 0.0 (0.0%) | 62,500 |
16 Aug 2007 | MYR | 0.33 | 0.336 | 0.328 | 0.336 | 0.336 | 0.0 (0.0%) | 352,500 |
15 Aug 2007 | MYR | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | -0.014 (-4%) | 15,000 |
14 Aug 2007 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 56,500 |
13 Aug 2007 | MYR | 0.342 | 0.342 | 0.338 | 0.34 | 0.34 | -0.002 (-0.58%) | 160 |
10 Aug 2007 | MYR | 0.342 | 0.344 | 0.342 | 0.342 | 0.342 | -0.008 (-2.29%) | 110,000 |
9 Aug 2007 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.01 (+2.94%) | 11,500 |
8 Aug 2007 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.002 (-0.58%) | 25,000 |
7 Aug 2007 | MYR | 0.342 | 0.342 | 0.342 | 0.342 | 0.342 | -0.01 (-2.84%) | 7,500 |
6 Aug 2007 | MYR | 0.352 | 0.352 | 0.352 | 0.352 | 0.352 | 0.0 (0.0%) | 0 |
3 Aug 2007 | MYR | 0.342 | 0.352 | 0.342 | 0.352 | 0.352 | +0.012 (+3.53%) | 752,500 |
2 Aug 2007 | MYR | 0.346 | 0.346 | 0.34 | 0.34 | 0.34 | -0.006 (-1.73%) | 427,500 |
1 Aug 2007 | MYR | 0.352 | 0.352 | 0.346 | 0.346 | 0.346 | -0.006 (-1.70%) | 455,000 |
31 Jul 2007 | MYR | 0.352 | 0.352 | 0.352 | 0.352 | 0.352 | 0.0 (0.0%) | 125,000 |
30 Jul 2007 | MYR | 0.34 | 0.356 | 0.34 | 0.352 | 0.352 | +0.002 (+0.57%) | 150,000 |
27 Jul 2007 | MYR | 0.356 | 0.356 | 0.35 | 0.35 | 0.35 | -0.016 (-4.37%) | 387,000 |
26 Jul 2007 | MYR | 0.358 | 0.366 | 0.358 | 0.366 | 0.366 | +0.016 (+4.57%) | 130,000 |
25 Jul 2007 | MYR | 0.348 | 0.358 | 0.346 | 0.35 | 0.35 | 0.0 (0.0%) | 3,613,000 |
24 Jul 2007 | MYR | 0.36 | 0.362 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,537,500 |
23 Jul 2007 | MYR | 0.368 | 0.37 | 0.36 | 0.36 | 0.36 | -0.008 (-2.17%) | 522,500 |