Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2007 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 54,000 |
20 Aug 2007 | MYR | 0.69 | 0.69 | 0.66 | 0.675 | 0.675 | +0.03 (+4.65%) | 125,200 |
17 Aug 2007 | MYR | 0.655 | 0.66 | 0.585 | 0.645 | 0.645 | -0.01 (-1.53%) | 496,200 |
16 Aug 2007 | MYR | 0.7 | 0.7 | 0.645 | 0.655 | 0.655 | -0.06 (-8.39%) | 389,000 |
15 Aug 2007 | MYR | 0.725 | 0.725 | 0.71 | 0.715 | 0.715 | -0.02 (-2.72%) | 151,600 |
14 Aug 2007 | MYR | 0.735 | 0.745 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 87,100 |
13 Aug 2007 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.725 | 0.74 | 0.725 | 0.73 | 0.73 | -0.04 (-5.19%) | 173,200 |
9 Aug 2007 | MYR | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | +0.03 (+4.05%) | 77,000 |
8 Aug 2007 | MYR | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 80,000 |
7 Aug 2007 | MYR | 0.77 | 0.77 | 0.715 | 0.72 | 0.72 | -0.02 (-2.70%) | 202,000 |
6 Aug 2007 | MYR | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.035 (-4.52%) | 169,900 |
3 Aug 2007 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 184,100 |
2 Aug 2007 | MYR | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 322,500 |
1 Aug 2007 | MYR | 0.82 | 0.845 | 0.78 | 0.8 | 0.8 | -0.045 (-5.33%) | 275,100 |
31 Jul 2007 | MYR | 0.84 | 0.86 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 181,800 |
30 Jul 2007 | MYR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 302,400 |
27 Jul 2007 | MYR | 0.85 | 0.85 | 0.825 | 0.85 | 0.85 | 0.0 (0.0%) | 380,300 |
26 Jul 2007 | MYR | 0.875 | 0.875 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 179,200 |
25 Jul 2007 | MYR | 0.88 | 0.89 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 206,200 |
24 Jul 2007 | MYR | 0.865 | 0.92 | 0.865 | 0.885 | 0.885 | +0.025 (+2.91%) | 1,191,300 |
23 Jul 2007 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 155,300 |
20 Jul 2007 | MYR | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 106,600 |
19 Jul 2007 | MYR | 0.85 | 0.855 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 290,600 |
18 Jul 2007 | MYR | 0.85 | 0.88 | 0.845 | 0.85 | 0.85 | +0.01 (+1.19%) | 783,200 |
17 Jul 2007 | MYR | 0.86 | 0.86 | 0.835 | 0.84 | 0.84 | -0.025 (-2.89%) | 139,000 |
16 Jul 2007 | MYR | 0.87 | 0.895 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 594,800 |
13 Jul 2007 | MYR | 0.865 | 0.88 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 492,300 |
12 Jul 2007 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | +0.01 (+1.18%) | 289,600 |
11 Jul 2007 | MYR | 0.865 | 0.865 | 0.845 | 0.845 | 0.845 | -0.01 (-1.17%) | 69,000 |