Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | MYR | 0.6333 | 0.6333 | 0.63 | 0.63 | 0.63 | +0.003 (+0.53%) | 36,000 |
29 Aug 2007 | MYR | 0.6267 | 0.6267 | 0.6267 | 0.6267 | 0.6267 | -0.01 (-1.57%) | 6,000 |
28 Aug 2007 | MYR | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6367 | -0.013 (-2.05%) | 6,000 |
27 Aug 2007 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 24,000 |
24 Aug 2007 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 24,000 |
23 Aug 2007 | MYR | 0.66 | 0.66 | 0.6467 | 0.65 | 0.65 | +0.013 (+2.09%) | 283,800 |
22 Aug 2007 | MYR | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6367 | +0.003 (+0.54%) | 6,000 |
21 Aug 2007 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | -0.017 (-2.57%) | 10,200 |
20 Aug 2007 | MYR | 0.6433 | 0.6533 | 0.6433 | 0.65 | 0.65 | +0.017 (+2.64%) | 165,000 |
17 Aug 2007 | MYR | 0.6433 | 0.6433 | 0.5867 | 0.6333 | 0.6333 | -0.01 (-1.55%) | 693,000 |
16 Aug 2007 | MYR | 0.63 | 0.65 | 0.63 | 0.6433 | 0.6433 | -0.01 (-1.53%) | 1,407,000 |
15 Aug 2007 | MYR | 0.6633 | 0.6633 | 0.65 | 0.6533 | 0.6533 | -0.023 (-3.46%) | 99,000 |
14 Aug 2007 | MYR | 0.6667 | 0.6767 | 0.6667 | 0.6767 | 0.6767 | +0.007 (+1.00%) | 789,000 |
13 Aug 2007 | MYR | 0.66 | 0.67 | 0.6567 | 0.67 | 0.67 | 0.0 (0.0%) | 126 |
10 Aug 2007 | MYR | 0.6533 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 190,800 |
9 Aug 2007 | MYR | 0.6533 | 0.67 | 0.65 | 0.67 | 0.67 | +0.023 (+3.60%) | 538,800 |
8 Aug 2007 | MYR | 0.6433 | 0.6467 | 0.64 | 0.6467 | 0.6467 | +0.007 (+1.05%) | 807,600 |
7 Aug 2007 | MYR | 0.6367 | 0.6433 | 0.63 | 0.64 | 0.64 | +0.017 (+2.68%) | 490,800 |
6 Aug 2007 | MYR | 0.63 | 0.63 | 0.61 | 0.6233 | 0.6233 | -0.017 (-2.61%) | 339,000 |
3 Aug 2007 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.007 (+1.06%) | 54,000 |
2 Aug 2007 | MYR | 0.6367 | 0.6367 | 0.63 | 0.6333 | 0.6333 | -0.003 (-0.53%) | 456,000 |
1 Aug 2007 | MYR | 0.65 | 0.65 | 0.63 | 0.6367 | 0.6367 | -0.013 (-2.05%) | 390,000 |
31 Jul 2007 | MYR | 0.65 | 0.65 | 0.6467 | 0.65 | 0.65 | 0.0 (0.0%) | 96,000 |
30 Jul 2007 | MYR | 0.6433 | 0.65 | 0.6433 | 0.65 | 0.65 | +0.007 (+1.04%) | 201,000 |
27 Jul 2007 | MYR | 0.64 | 0.6433 | 0.6367 | 0.6433 | 0.6433 | -0.007 (-1.03%) | 642,600 |
26 Jul 2007 | MYR | 0.65 | 0.6533 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 172,800 |
25 Jul 2007 | MYR | 0.65 | 0.6533 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 786,600 |
24 Jul 2007 | MYR | 0.6533 | 0.6567 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 591,600 |
23 Jul 2007 | MYR | 0.6467 | 0.6567 | 0.6467 | 0.65 | 0.65 | +0.007 (+1.04%) | 406,200 |
20 Jul 2007 | MYR | 0.64 | 0.6467 | 0.64 | 0.6433 | 0.6433 | +0.003 (+0.52%) | 324,000 |