Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | MYR | 0.485 | 0.66 | 0.485 | 0.5 | 0.5 | +0.02 (+4.17%) | 15,200 |
21 Aug 2007 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 10,000 |
20 Aug 2007 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.025 (+5.49%) | 70,000 |
17 Aug 2007 | MYR | 0.49 | 0.49 | 0.45 | 0.455 | 0.455 | -0.025 (-5.21%) | 75,900 |
16 Aug 2007 | MYR | 0.505 | 0.505 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 100,000 |
15 Aug 2007 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 145,900 |
14 Aug 2007 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 26,000 |
13 Aug 2007 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 27 |
10 Aug 2007 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 9,600 |
9 Aug 2007 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 7,000 |
8 Aug 2007 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.03 (+6%) | 91,500 |
7 Aug 2007 | MYR | 0.545 | 0.545 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 100,000 |
6 Aug 2007 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 59,500 |
3 Aug 2007 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 17,500 |
2 Aug 2007 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.05 (-8.20%) | 56,000 |
1 Aug 2007 | MYR | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 53,100 |
31 Jul 2007 | MYR | 0.625 | 0.625 | 0.575 | 0.6 | 0.6 | -0.02 (-3.23%) | 48,800 |
30 Jul 2007 | MYR | 0.65 | 0.65 | 0.565 | 0.62 | 0.62 | +0.055 (+9.73%) | 78,100 |
27 Jul 2007 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 109,300 |
26 Jul 2007 | MYR | 0.57 | 0.57 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 44,000 |
25 Jul 2007 | MYR | 0.58 | 0.58 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 77,800 |
24 Jul 2007 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 28 |
23 Jul 2007 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 39,000 |
20 Jul 2007 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 93,000 |
19 Jul 2007 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 38,600 |
18 Jul 2007 | MYR | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 17,900 |
17 Jul 2007 | MYR | 0.55 | 0.6 | 0.55 | 0.6 | 0.6 | +0.015 (+2.56%) | 24,100 |
16 Jul 2007 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 37,000 |
13 Jul 2007 | MYR | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 68,000 |
12 Jul 2007 | MYR | 0.595 | 0.62 | 0.595 | 0.62 | 0.62 | +0.02 (+3.33%) | 52,500 |