Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2007 | MYR | 0.48 | 0.5 | 0.46 | 0.475 | 0.475 | -0.035 (-6.86%) | 68,000 |
15 Aug 2007 | MYR | 0.525 | 0.525 | 0.5 | 0.51 | 0.51 | -0.035 (-6.42%) | 87,700 |
14 Aug 2007 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | +0.015 (+2.83%) | 18,800 |
13 Aug 2007 | MYR | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.05 (-8.62%) | 20 |
10 Aug 2007 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
9 Aug 2007 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 28,200 |
8 Aug 2007 | MYR | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 35,600 |
7 Aug 2007 | MYR | 0.505 | 0.575 | 0.505 | 0.54 | 0.54 | -0.04 (-6.90%) | 56,000 |
6 Aug 2007 | MYR | 0.58 | 0.58 | 0.5 | 0.58 | 0.58 | +0.02 (+3.57%) | 38,200 |
3 Aug 2007 | MYR | 0.585 | 0.585 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 51,500 |
2 Aug 2007 | MYR | 0.59 | 0.6 | 0.565 | 0.58 | 0.58 | -0.005 (-0.85%) | 73,000 |
1 Aug 2007 | MYR | 0.66 | 0.66 | 0.41 | 0.585 | 0.585 | -0.085 (-12.69%) | 179,900 |
31 Jul 2007 | MYR | 0.66 | 0.695 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 241,500 |
30 Jul 2007 | MYR | 0.6 | 0.69 | 0.6 | 0.68 | 0.68 | +0.06 (+9.68%) | 268,900 |
27 Jul 2007 | MYR | 0.62 | 0.645 | 0.605 | 0.62 | 0.62 | -0.015 (-2.36%) | 160,000 |
26 Jul 2007 | MYR | 0.595 | 0.645 | 0.585 | 0.635 | 0.635 | +0.065 (+11.40%) | 574,700 |
25 Jul 2007 | MYR | 0.55 | 0.595 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 89,100 |
24 Jul 2007 | MYR | 0.495 | 0.56 | 0.495 | 0.55 | 0.55 | 0.0 (0.0%) | 182,500 |
23 Jul 2007 | MYR | 0.555 | 0.555 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 53,600 |
20 Jul 2007 | MYR | 0.585 | 0.585 | 0.545 | 0.56 | 0.56 | +0.025 (+4.67%) | 177,300 |
19 Jul 2007 | MYR | 0.5 | 0.54 | 0.5 | 0.535 | 0.535 | +0.045 (+9.18%) | 322,300 |
18 Jul 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 25,700 |
17 Jul 2007 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 9,000 |
16 Jul 2007 | MYR | 0.455 | 0.5 | 0.455 | 0.49 | 0.49 | -0.01 (-2%) | 28,200 |
13 Jul 2007 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 8,500 |
12 Jul 2007 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 18,300 |
11 Jul 2007 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
10 Jul 2007 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 48,200 |
9 Jul 2007 | MYR | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 349,800 |
6 Jul 2007 | MYR | 0.505 | 0.55 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 77,400 |