Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2007 | MYR | 0.2771 | 0.2771 | 0.2729 | 0.2729 | 0.2729 | -0.009 (-3.02%) | 11,727 |
19 Sep 2007 | MYR | 0.2686 | 0.2942 | 0.2686 | 0.2814 | 0.2814 | +0.017 (+6.47%) | 121,962 |
18 Sep 2007 | MYR | 0.243 | 0.2643 | 0.243 | 0.2643 | 0.2643 | +0.025 (+10.68%) | 52,654 |
17 Sep 2007 | MYR | 0.2388 | 0.243 | 0.2388 | 0.2388 | 0.2388 | +0.009 (+3.74%) | 78,571 |
14 Sep 2007 | MYR | 0.2217 | 0.2302 | 0.2217 | 0.2302 | 0.2302 | +0.009 (+3.83%) | 29,317 |
13 Sep 2007 | MYR | 0.2217 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | +0.026 (+13.05%) | 19,936 |
12 Sep 2007 | MYR | 0.324 | 0.324 | 0.1961 | 0.1961 | 0.1961 | -0.026 (-11.55%) | 0 |
11 Sep 2007 | MYR | 0.2217 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | +0.013 (+6.13%) | 0 |
10 Sep 2007 | MYR | 0.3155 | 0.3155 | 0.2089 | 0.2089 | 0.2089 | -0.013 (-5.77%) | 0 |
7 Sep 2007 | MYR | 0.2217 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | +0.004 (+1.98%) | 1,172 |
6 Sep 2007 | MYR | 0.2174 | 0.2174 | 0.2174 | 0.2174 | 0.2174 | -0.038 (-15.01%) | 32,601 |
5 Sep 2007 | MYR | 0.2132 | 0.2558 | 0.2132 | 0.2558 | 0.2558 | +0.034 (+15.38%) | 36,471 |
4 Sep 2007 | MYR | 0.2217 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | 0.0 (0.0%) | 0 |
3 Sep 2007 | MYR | 0.2388 | 0.2388 | 0.2217 | 0.2217 | 0.2217 | -0.004 (-1.90%) | 38,699 |
30 Aug 2007 | MYR | 0.2302 | 0.2302 | 0.226 | 0.226 | 0.226 | -0.017 (-7.00%) | 58,635 |
29 Aug 2007 | MYR | 0.226 | 0.243 | 0.2217 | 0.243 | 0.243 | +0.017 (+7.52%) | 47,025 |
28 Aug 2007 | MYR | 0.243 | 0.243 | 0.226 | 0.226 | 0.226 | -0.017 (-7.00%) | 111,408 |
27 Aug 2007 | MYR | 0.2388 | 0.2473 | 0.2388 | 0.243 | 0.243 | +0.047 (+23.92%) | 45,735 |
24 Aug 2007 | MYR | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.0 (0.0%) | 0 |
23 Aug 2007 | MYR | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.0 (0.0%) | 0 |
22 Aug 2007 | MYR | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | -0.004 (-2.15%) | 2,345 |
21 Aug 2007 | MYR | 0.2004 | 0.2004 | 0.2004 | 0.2004 | 0.2004 | 0.0 (0.0%) | 0 |
20 Aug 2007 | MYR | 0.2004 | 0.2004 | 0.2004 | 0.2004 | 0.2004 | 0.0 (0.0%) | 0 |
17 Aug 2007 | MYR | 0.2047 | 0.2047 | 0.2004 | 0.2004 | 0.2004 | -0.017 (-7.82%) | 17,590 |
16 Aug 2007 | MYR | 0.2174 | 0.2174 | 0.1919 | 0.2174 | 0.2174 | 0.0 (0.0%) | 59,808 |
15 Aug 2007 | MYR | 0.2174 | 0.2217 | 0.2174 | 0.2174 | 0.2174 | -0.009 (-3.81%) | 32,836 |
14 Aug 2007 | MYR | 0.2345 | 0.2388 | 0.2217 | 0.226 | 0.226 | +0.034 (+17.77%) | 144,126 |
13 Aug 2007 | MYR | 0.1961 | 0.1961 | 0.1919 | 0.1919 | 0.1919 | -0.004 (-2.14%) | 4 |
10 Aug 2007 | MYR | 0.1876 | 0.1961 | 0.1876 | 0.1961 | 0.1961 | -0.017 (-8.02%) | 22,281 |
9 Aug 2007 | MYR | 0.2132 | 0.2132 | 0.2132 | 0.2132 | 0.2132 | -0.06 (-21.88%) | 35,181 |