Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | MYR | 0.525 | 0.535 | 0.52 | 0.535 | 0.535 | +0.015 (+2.88%) | 82,000 |
4 Sep 2007 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 59,200 |
3 Sep 2007 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 8,000 |
30 Aug 2007 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 150,600 |
29 Aug 2007 | MYR | 0.54 | 0.54 | 0.515 | 0.53 | 0.53 | -0.015 (-2.75%) | 110,600 |
28 Aug 2007 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 67,800 |
27 Aug 2007 | MYR | 0.56 | 0.565 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 234,200 |
24 Aug 2007 | MYR | 0.505 | 0.55 | 0.505 | 0.55 | 0.55 | +0.005 (+0.92%) | 152,000 |
23 Aug 2007 | MYR | 0.545 | 0.565 | 0.53 | 0.545 | 0.545 | +0.02 (+3.81%) | 446,600 |
22 Aug 2007 | MYR | 0.495 | 0.525 | 0.495 | 0.525 | 0.525 | +0.025 (+5%) | 340,400 |
21 Aug 2007 | MYR | 0.515 | 0.515 | 0.4875 | 0.5 | 0.5 | -0.01 (-1.96%) | 440,600 |
20 Aug 2007 | MYR | 0.475 | 0.51 | 0.475 | 0.51 | 0.51 | +0.08 (+18.60%) | 686,000 |
17 Aug 2007 | MYR | 0.5 | 0.5 | 0.385 | 0.43 | 0.43 | -0.052 (-10.88%) | 1,275,600 |
16 Aug 2007 | MYR | 0.49 | 0.52 | 0.45 | 0.4825 | 0.4825 | -0.028 (-5.39%) | 855,400 |
15 Aug 2007 | MYR | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 633,800 |
14 Aug 2007 | MYR | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -0.015 (-2.61%) | 405,000 |
13 Aug 2007 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.565 | 0.575 | 0.545 | 0.575 | 0.575 | -0.02 (-3.36%) | 255,000 |
9 Aug 2007 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 391,400 |
8 Aug 2007 | MYR | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | +0.015 (+2.61%) | 398,000 |
7 Aug 2007 | MYR | 0.62 | 0.62 | 0.54 | 0.575 | 0.575 | -0.005 (-0.86%) | 732,000 |
6 Aug 2007 | MYR | 0.61 | 0.61 | 0.575 | 0.58 | 0.58 | -0.06 (-9.38%) | 389,800 |
3 Aug 2007 | MYR | 0.635 | 0.64 | 0.615 | 0.64 | 0.64 | +0.02 (+3.23%) | 388,600 |
2 Aug 2007 | MYR | 0.655 | 0.655 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 500,400 |
1 Aug 2007 | MYR | 0.67 | 0.675 | 0.625 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,035,200 |
31 Jul 2007 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 642,400 |
30 Jul 2007 | MYR | 0.67 | 0.685 | 0.665 | 0.675 | 0.675 | +0.005 (+0.75%) | 372,600 |
27 Jul 2007 | MYR | 0.645 | 0.69 | 0.645 | 0.67 | 0.67 | -0.005 (-0.74%) | 936,600 |
26 Jul 2007 | MYR | 0.69 | 0.71 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 1,597,800 |
25 Jul 2007 | MYR | 0.675 | 0.685 | 0.67 | 0.685 | 0.685 | 0.0 (0.0%) | 564,400 |