Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2007 | MYR | 0.142 | 0.142 | 0.1379 | 0.1399 | 0.1399 | 0.0 (0.0%) | 507,870 |
18 Sep 2007 | MYR | 0.1379 | 0.1399 | 0.1379 | 0.1399 | 0.1399 | 0.0 (0.0%) | 63,180 |
17 Sep 2007 | MYR | 0.1399 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | -0.001 (-0.78%) | 66,096 |
14 Sep 2007 | MYR | 0.1399 | 0.141 | 0.1399 | 0.141 | 0.141 | 0.0 (0.0%) | 356,724 |
13 Sep 2007 | MYR | 0.1399 | 0.141 | 0.1399 | 0.141 | 0.141 | -0.001 (-0.70%) | 48,600 |
12 Sep 2007 | MYR | 0.1399 | 0.1471 | 0.1399 | 0.142 | 0.142 | -0.006 (-4.18%) | 106,434 |
11 Sep 2007 | MYR | 0.141 | 0.1482 | 0.1399 | 0.1482 | 0.1482 | +0.008 (+5.93%) | 121,986 |
10 Sep 2007 | MYR | 0.1399 | 0.143 | 0.1399 | 0.1399 | 0.1399 | -0.002 (-1.48%) | 140,940 |
7 Sep 2007 | MYR | 0.144 | 0.144 | 0.142 | 0.142 | 0.142 | -0.006 (-4.18%) | 323,190 |
6 Sep 2007 | MYR | 0.141 | 0.1543 | 0.141 | 0.1482 | 0.1482 | -0.002 (-1.33%) | 199,260 |
5 Sep 2007 | MYR | 0.1461 | 0.1512 | 0.1358 | 0.1502 | 0.1502 | +0.006 (+4.31%) | 569,592 |
4 Sep 2007 | MYR | 0.1471 | 0.1471 | 0.144 | 0.144 | 0.144 | -0.002 (-1.44%) | 82,620 |
3 Sep 2007 | MYR | 0.1471 | 0.1543 | 0.1461 | 0.1461 | 0.1461 | +0.004 (+2.89%) | 312,012 |
30 Aug 2007 | MYR | 0.141 | 0.142 | 0.141 | 0.142 | 0.142 | +0.001 (+0.71%) | 92,340 |
29 Aug 2007 | MYR | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
28 Aug 2007 | MYR | 0.1399 | 0.141 | 0.1379 | 0.141 | 0.141 | -0.001 (-0.70%) | 197,802 |
27 Aug 2007 | MYR | 0.144 | 0.1461 | 0.142 | 0.142 | 0.142 | 0.0 (0.0%) | 127,332 |
24 Aug 2007 | MYR | 0.1399 | 0.143 | 0.1399 | 0.142 | 0.142 | 0.0 (0.0%) | 127,818 |
23 Aug 2007 | MYR | 0.1399 | 0.143 | 0.1389 | 0.142 | 0.142 | +0.004 (+2.97%) | 227,448 |
22 Aug 2007 | MYR | 0.1348 | 0.142 | 0.1348 | 0.1379 | 0.1379 | +0.003 (+2.30%) | 274,590 |
21 Aug 2007 | MYR | 0.1399 | 0.1399 | 0.1327 | 0.1348 | 0.1348 | -0.005 (-3.65%) | 532,170 |
20 Aug 2007 | MYR | 0.1327 | 0.142 | 0.1317 | 0.1399 | 0.1399 | +0.016 (+13.28%) | 1,169,802 |
17 Aug 2007 | MYR | 0.1337 | 0.1379 | 0.1163 | 0.1235 | 0.1235 | -0.006 (-4.71%) | 2,732,292 |
16 Aug 2007 | MYR | 0.1451 | 0.1461 | 0.1296 | 0.1296 | 0.1296 | -0.017 (-11.29%) | 4,079,970 |
15 Aug 2007 | MYR | 0.1523 | 0.1523 | 0.144 | 0.1461 | 0.1461 | -0.008 (-5.31%) | 620,622 |
14 Aug 2007 | MYR | 0.1564 | 0.1574 | 0.1523 | 0.1543 | 0.1543 | -0.002 (-1.34%) | 201,690 |
13 Aug 2007 | MYR | 0.1543 | 0.1564 | 0.1523 | 0.1564 | 0.1564 | +0.002 (+1.36%) | 63 |
10 Aug 2007 | MYR | 0.1543 | 0.1543 | 0.1523 | 0.1543 | 0.1543 | -0.003 (-1.97%) | 133,650 |
9 Aug 2007 | MYR | 0.1574 | 0.1605 | 0.1564 | 0.1574 | 0.1574 | -0.007 (-4.37%) | 111,780 |
8 Aug 2007 | MYR | 0.1584 | 0.1646 | 0.1543 | 0.1646 | 0.1646 | +0.01 (+6.68%) | 123,444 |