Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | MYR | 0.3 | 0.3 | 0.2943 | 0.2943 | 0.2943 | -0.003 (-0.94%) | 124,600 |
19 Sep 2007 | MYR | 0.3 | 0.3029 | 0.2971 | 0.2971 | 0.2971 | +0.006 (+1.96%) | 153,125 |
18 Sep 2007 | MYR | 0.2914 | 0.2914 | 0.2886 | 0.2914 | 0.2914 | 0.0 (0.0%) | 351,750 |
17 Sep 2007 | MYR | 0.2914 | 0.2914 | 0.2914 | 0.2914 | 0.2914 | 0.0 (0.0%) | 203,000 |
14 Sep 2007 | MYR | 0.2914 | 0.2971 | 0.2914 | 0.2914 | 0.2914 | -0.006 (-1.92%) | 161,700 |
13 Sep 2007 | MYR | 0.2971 | 0.2971 | 0.2971 | 0.2971 | 0.2971 | -0.006 (-1.91%) | 7,000 |
12 Sep 2007 | MYR | 0.3057 | 0.3057 | 0.3029 | 0.3029 | 0.3029 | 0.0 (0.0%) | 337,750 |
11 Sep 2007 | MYR | 0.3029 | 0.3057 | 0.3029 | 0.3029 | 0.3029 | -0.006 (-1.85%) | 113,750 |
10 Sep 2007 | MYR | 0.3029 | 0.3086 | 0.3029 | 0.3086 | 0.3086 | -0.003 (-0.90%) | 169,750 |
7 Sep 2007 | MYR | 0.3114 | 0.32 | 0.3086 | 0.3114 | 0.3114 | 0.0 (0.0%) | 75,250 |
6 Sep 2007 | MYR | 0.3057 | 0.3114 | 0.3029 | 0.3114 | 0.3114 | +0.006 (+1.86%) | 110,250 |
5 Sep 2007 | MYR | 0.3086 | 0.3114 | 0.3029 | 0.3057 | 0.3057 | +0.003 (+0.92%) | 315,000 |
4 Sep 2007 | MYR | 0.3057 | 0.3057 | 0.3 | 0.3029 | 0.3029 | +0.003 (+0.97%) | 181,825 |
3 Sep 2007 | MYR | 0.3057 | 0.3086 | 0.3 | 0.3 | 0.3 | -0.003 (-0.96%) | 226,450 |
30 Aug 2007 | MYR | 0.3057 | 0.3057 | 0.2971 | 0.3029 | 0.3029 | 0.0 (0.0%) | 140,000 |
29 Aug 2007 | MYR | 0.2971 | 0.3029 | 0.2943 | 0.3029 | 0.3029 | 0.0 (0.0%) | 218,750 |
28 Aug 2007 | MYR | 0.3086 | 0.3086 | 0.3029 | 0.3029 | 0.3029 | -0.006 (-1.85%) | 222,250 |
27 Aug 2007 | MYR | 0.3171 | 0.3171 | 0.3057 | 0.3086 | 0.3086 | -0.003 (-0.90%) | 315,525 |
24 Aug 2007 | MYR | 0.3143 | 0.3143 | 0.3 | 0.3114 | 0.3114 | -0.003 (-0.92%) | 494,375 |
23 Aug 2007 | MYR | 0.3143 | 0.32 | 0.3114 | 0.3143 | 0.3143 | +0.006 (+1.85%) | 994,525 |
22 Aug 2007 | MYR | 0.3 | 0.3114 | 0.3 | 0.3086 | 0.3086 | +0.006 (+1.88%) | 1,163,750 |
21 Aug 2007 | MYR | 0.3086 | 0.32 | 0.2971 | 0.3029 | 0.3029 | -0.006 (-1.85%) | 636,125 |
20 Aug 2007 | MYR | 0.3029 | 0.3114 | 0.2971 | 0.3086 | 0.3086 | +0.017 (+5.90%) | 822,150 |
17 Aug 2007 | MYR | 0.3029 | 0.3086 | 0.26 | 0.2914 | 0.2914 | -0.003 (-0.99%) | 1,177,050 |
16 Aug 2007 | MYR | 0.3057 | 0.3057 | 0.2943 | 0.2943 | 0.2943 | -0.031 (-9.64%) | 1,023,750 |
15 Aug 2007 | MYR | 0.3086 | 0.3257 | 0.3057 | 0.3257 | 0.3257 | 0.0 (0.0%) | 924,000 |
14 Aug 2007 | MYR | 0.3286 | 0.3457 | 0.3257 | 0.3257 | 0.3257 | -0.003 (-0.88%) | 1,577,800 |
13 Aug 2007 | MYR | 0.3257 | 0.3371 | 0.3171 | 0.3286 | 0.3286 | -0.003 (-0.84%) | 1,067 |
10 Aug 2007 | MYR | 0.3371 | 0.34 | 0.3314 | 0.3314 | 0.3314 | -0.017 (-4.93%) | 595,875 |
9 Aug 2007 | MYR | 0.3543 | 0.3629 | 0.3429 | 0.3486 | 0.3486 | 0.0 (0.0%) | 545,125 |