Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2007 | MYR | 0.55 | 0.57 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 55,100 |
26 Sep 2007 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 87,500 |
25 Sep 2007 | MYR | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 29,400 |
24 Sep 2007 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 22,200 |
21 Sep 2007 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 50,000 |
20 Sep 2007 | MYR | 0.575 | 0.6 | 0.575 | 0.59 | 0.59 | -0.01 (-1.67%) | 14,600 |
19 Sep 2007 | MYR | 0.6 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 152,600 |
18 Sep 2007 | MYR | 0.6 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 119,100 |
17 Sep 2007 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 107,400 |
14 Sep 2007 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 61,000 |
13 Sep 2007 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 30,100 |
12 Sep 2007 | MYR | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 184,800 |
11 Sep 2007 | MYR | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | -0.005 (-0.80%) | 132,500 |
10 Sep 2007 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | 0.0 (0.0%) | 80,100 |
7 Sep 2007 | MYR | 0.62 | 0.625 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 98,200 |
6 Sep 2007 | MYR | 0.615 | 0.625 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 203,900 |
5 Sep 2007 | MYR | 0.63 | 0.63 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 36,900 |
4 Sep 2007 | MYR | 0.625 | 0.635 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 187,700 |
3 Sep 2007 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 77,500 |
30 Aug 2007 | MYR | 0.63 | 0.635 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 91,000 |
29 Aug 2007 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 47,000 |
28 Aug 2007 | MYR | 0.635 | 0.64 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 63,000 |
27 Aug 2007 | MYR | 0.66 | 0.66 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 68,000 |
24 Aug 2007 | MYR | 0.665 | 0.665 | 0.64 | 0.655 | 0.655 | -0.01 (-1.50%) | 107,000 |
23 Aug 2007 | MYR | 0.67 | 0.67 | 0.64 | 0.665 | 0.665 | +0.005 (+0.76%) | 27,000 |
22 Aug 2007 | MYR | 0.65 | 0.66 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 27,100 |
21 Aug 2007 | MYR | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.025 (-3.65%) | 77,700 |
20 Aug 2007 | MYR | 0.64 | 0.685 | 0.635 | 0.685 | 0.685 | +0.065 (+10.48%) | 107,500 |
17 Aug 2007 | MYR | 0.62 | 0.625 | 0.59 | 0.62 | 0.62 | -0.025 (-3.88%) | 615,600 |
16 Aug 2007 | MYR | 0.63 | 0.645 | 0.615 | 0.645 | 0.645 | 0.0 (0.0%) | 328,400 |