Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | MYR | 0.276 | 0.276 | 0.236 | 0.236 | 0.236 | -0.04 (-14.49%) | 0 |
6 Sep 2007 | MYR | 0.26 | 0.276 | 0.26 | 0.276 | 0.276 | -0.014 (-4.83%) | 25,500 |
5 Sep 2007 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
4 Sep 2007 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
3 Sep 2007 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Aug 2007 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
29 Aug 2007 | MYR | 0.28 | 0.29 | 0.278 | 0.29 | 0.29 | +0.008 (+2.84%) | 33,500 |
28 Aug 2007 | MYR | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | -0.004 (-1.40%) | 15,000 |
27 Aug 2007 | MYR | 0.26 | 0.29 | 0.26 | 0.286 | 0.286 | -0.014 (-4.67%) | 11,000 |
24 Aug 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.056 (+22.95%) | 0 |
23 Aug 2007 | MYR | 0.28 | 0.28 | 0.244 | 0.244 | 0.244 | -0.056 (-18.67%) | 0 |
22 Aug 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
21 Aug 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
20 Aug 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
17 Aug 2007 | MYR | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | +0.04 (+15.38%) | 31,000 |
16 Aug 2007 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.036 (-12.16%) | 15,000 |
15 Aug 2007 | MYR | 0.296 | 0.296 | 0.296 | 0.296 | 0.296 | 0.0 (0.0%) | 0 |
14 Aug 2007 | MYR | 0.298 | 0.298 | 0.296 | 0.296 | 0.296 | -0.002 (-0.67%) | 25,000 |
13 Aug 2007 | MYR | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 0.3 | 0.3 | 0.298 | 0.298 | 0.298 | -0.004 (-1.32%) | 75,000 |
9 Aug 2007 | MYR | 0.31 | 0.31 | 0.302 | 0.302 | 0.302 | -0.014 (-4.43%) | 30,000 |
8 Aug 2007 | MYR | 0.302 | 0.32 | 0.302 | 0.316 | 0.316 | +0.01 (+3.27%) | 226,000 |
7 Aug 2007 | MYR | 0.32 | 0.32 | 0.306 | 0.306 | 0.306 | -0.014 (-4.38%) | 40,000 |
6 Aug 2007 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 203,000 |
3 Aug 2007 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
2 Aug 2007 | MYR | 0.308 | 0.318 | 0.308 | 0.31 | 0.31 | +0.002 (+0.65%) | 547,000 |
1 Aug 2007 | MYR | 0.314 | 0.314 | 0.306 | 0.308 | 0.308 | -0.014 (-4.35%) | 645,000 |
31 Jul 2007 | MYR | 0.324 | 0.324 | 0.316 | 0.322 | 0.322 | +0.004 (+1.26%) | 225,000 |
30 Jul 2007 | MYR | 0.318 | 0.318 | 0.318 | 0.318 | 0.318 | 0.0 (0.0%) | 40,000 |
27 Jul 2007 | MYR | 0.33 | 0.33 | 0.318 | 0.318 | 0.318 | -0.01 (-3.05%) | 455,000 |