Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2007 | MYR | 0.195 | 0.2067 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 37,500 |
27 Sep 2007 | MYR | 0.1933 | 0.195 | 0.1933 | 0.195 | 0.195 | +0.007 (+3.56%) | 48,000 |
26 Sep 2007 | MYR | 0.2017 | 0.2017 | 0.1883 | 0.1883 | 0.1883 | -0.007 (-3.44%) | 0 |
25 Sep 2007 | MYR | 0.195 | 0.2067 | 0.195 | 0.195 | 0.195 | -0.012 (-5.66%) | 15,000 |
24 Sep 2007 | MYR | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.0 (0.0%) | 0 |
21 Sep 2007 | MYR | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | +0.018 (+9.77%) | 12,000 |
20 Sep 2007 | MYR | 0.205 | 0.205 | 0.1883 | 0.1883 | 0.1883 | -0.018 (-8.90%) | 0 |
19 Sep 2007 | MYR | 0.1917 | 0.2067 | 0.1917 | 0.2067 | 0.2067 | 0.0 (0.0%) | 12,300 |
18 Sep 2007 | MYR | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.0 (0.0%) | 0 |
17 Sep 2007 | MYR | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | +0.015 (+7.82%) | 0 |
14 Sep 2007 | MYR | 0.2067 | 0.2067 | 0.1917 | 0.1917 | 0.1917 | -0.015 (-7.26%) | 0 |
13 Sep 2007 | MYR | 0.2067 | 0.2067 | 0.2067 | 0.2067 | 0.2067 | -0.008 (-3.86%) | 9,300 |
12 Sep 2007 | MYR | 0.1883 | 0.215 | 0.1883 | 0.215 | 0.215 | +0.015 (+7.50%) | 3,300 |
11 Sep 2007 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
10 Sep 2007 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.008 (+4.33%) | 30,000 |
7 Sep 2007 | MYR | 0.2117 | 0.2117 | 0.1917 | 0.1917 | 0.1917 | -0.02 (-9.45%) | 0 |
6 Sep 2007 | MYR | 0.2117 | 0.2117 | 0.2117 | 0.2117 | 0.2117 | +0.018 (+9.52%) | 0 |
5 Sep 2007 | MYR | 0.21 | 0.21 | 0.1933 | 0.1933 | 0.1933 | -0.018 (-8.69%) | 0 |
4 Sep 2007 | MYR | 0.2117 | 0.2117 | 0.2117 | 0.2117 | 0.2117 | -0.005 (-2.31%) | 12,000 |
3 Sep 2007 | MYR | 0.1967 | 0.2167 | 0.1967 | 0.2167 | 0.2167 | +0.02 (+10.17%) | 16,800 |
30 Aug 2007 | MYR | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.0 (0.0%) | 0 |
29 Aug 2007 | MYR | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.0 (0.0%) | 0 |
28 Aug 2007 | MYR | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.0 (0.0%) | 60,000 |
27 Aug 2007 | MYR | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 30,000 |
24 Aug 2007 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.008 (+4.33%) | 27,000 |
23 Aug 2007 | MYR | 0.1967 | 0.2 | 0.1917 | 0.1917 | 0.1917 | -0.005 (-2.54%) | 70,200 |
22 Aug 2007 | MYR | 0.1933 | 0.1967 | 0.19 | 0.1967 | 0.1967 | 0.0 (0.0%) | 108,000 |
21 Aug 2007 | MYR | 0.1933 | 0.1967 | 0.1867 | 0.1967 | 0.1967 | 0.0 (0.0%) | 150,300 |
20 Aug 2007 | MYR | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.0 (0.0%) | 21,000 |
17 Aug 2007 | MYR | 0.1833 | 0.1967 | 0.1767 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 90,300 |