Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 4,000 |
17 Oct 2007 | MYR | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 90,200 |
16 Oct 2007 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.007 (-1.57%) | 40,000 |
12 Oct 2007 | MYR | 0.48 | 0.48 | 0.4775 | 0.4775 | 0.4775 | -0.068 (-12.39%) | 28,800 |
11 Oct 2007 | MYR | 0.475 | 0.545 | 0.475 | 0.545 | 0.545 | +0.07 (+14.74%) | 47,800 |
10 Oct 2007 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 24,000 |
9 Oct 2007 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
8 Oct 2007 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 30,000 |
5 Oct 2007 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 38,000 |
4 Oct 2007 | MYR | 0.475 | 0.485 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 24 |
3 Oct 2007 | MYR | 0.5 | 0.5 | 0.4875 | 0.49 | 0.49 | +0.005 (+1.03%) | 64,000 |
2 Oct 2007 | MYR | 0.46 | 0.4975 | 0.46 | 0.485 | 0.485 | +0.025 (+5.43%) | 70,000 |
1 Oct 2007 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 30,000 |
28 Sep 2007 | MYR | 0.4725 | 0.48 | 0.4725 | 0.475 | 0.475 | +0.015 (+3.26%) | 135,400 |
27 Sep 2007 | MYR | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 17,800 |
26 Sep 2007 | MYR | 0.475 | 0.475 | 0.4725 | 0.475 | 0.475 | 0.0 (0.0%) | 58,000 |
25 Sep 2007 | MYR | 0.4725 | 0.475 | 0.4725 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,000 |
24 Sep 2007 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,000 |
21 Sep 2007 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 20,000 |
20 Sep 2007 | MYR | 0.455 | 0.49 | 0.45 | 0.485 | 0.485 | +0.015 (+3.19%) | 86,200 |
19 Sep 2007 | MYR | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 28,200 |
18 Sep 2007 | MYR | 0.465 | 0.4925 | 0.45 | 0.475 | 0.475 | -0.003 (-0.52%) | 90,400 |
17 Sep 2007 | MYR | 0.475 | 0.4775 | 0.475 | 0.4775 | 0.4775 | -0.007 (-1.55%) | 14,000 |
14 Sep 2007 | MYR | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 82,000 |
13 Sep 2007 | MYR | 0.4925 | 0.4925 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 138,000 |
12 Sep 2007 | MYR | 0.59 | 0.59 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 176,200 |
11 Sep 2007 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 129,800 |
10 Sep 2007 | MYR | 0.505 | 0.525 | 0.5 | 0.525 | 0.525 | +0.005 (+0.96%) | 68,000 |
7 Sep 2007 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 16,000 |
6 Sep 2007 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -0.005 (-0.93%) | 20,000 |