Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2007 | MYR | 0.2303 | 0.2303 | 0.2246 | 0.2246 | 0.2246 | 0.0 (0.0%) | 274,389 |
8 Oct 2007 | MYR | 0.2246 | 0.2288 | 0.2246 | 0.2246 | 0.2246 | 0.0 (0.0%) | 598,028 |
5 Oct 2007 | MYR | 0.2246 | 0.226 | 0.2232 | 0.2246 | 0.2246 | 0.0 (0.0%) | 40,806 |
4 Oct 2007 | MYR | 0.2217 | 0.2246 | 0.2217 | 0.2246 | 0.2246 | -0.009 (-3.65%) | 140 |
3 Oct 2007 | MYR | 0.2118 | 0.2331 | 0.2118 | 0.2331 | 0.2331 | +0.011 (+5.14%) | 88,648 |
2 Oct 2007 | MYR | 0.2104 | 0.2217 | 0.2104 | 0.2217 | 0.2217 | -0.003 (-1.29%) | 25,328 |
1 Oct 2007 | MYR | 0.2189 | 0.2246 | 0.2132 | 0.2246 | 0.2246 | +0.003 (+1.31%) | 75,984 |
28 Sep 2007 | MYR | 0.2217 | 0.2217 | 0.2118 | 0.2217 | 0.2217 | 0.0 (0.0%) | 151,617 |
27 Sep 2007 | MYR | 0.2104 | 0.2217 | 0.2104 | 0.2217 | 0.2217 | +0.011 (+5.37%) | 263,484 |
26 Sep 2007 | MYR | 0.2047 | 0.2104 | 0.2047 | 0.2104 | 0.2104 | +0.006 (+2.78%) | 351,781 |
25 Sep 2007 | MYR | 0.2047 | 0.2047 | 0.2033 | 0.2047 | 0.2047 | +0.001 (+0.69%) | 140,712 |
24 Sep 2007 | MYR | 0.2018 | 0.2033 | 0.2004 | 0.2033 | 0.2033 | +0.004 (+2.16%) | 106,941 |
21 Sep 2007 | MYR | 0.1976 | 0.199 | 0.1976 | 0.199 | 0.199 | +0.001 (+0.71%) | 30,253 |
20 Sep 2007 | MYR | 0.1976 | 0.1976 | 0.1961 | 0.1976 | 0.1976 | 0.0 (0.0%) | 35,178 |
19 Sep 2007 | MYR | 0.2018 | 0.2018 | 0.1976 | 0.1976 | 0.1976 | +0.002 (+0.76%) | 29,197 |
18 Sep 2007 | MYR | 0.1976 | 0.1976 | 0.1961 | 0.1961 | 0.1961 | -0.002 (-0.76%) | 59,802 |
17 Sep 2007 | MYR | 0.1933 | 0.1976 | 0.1933 | 0.1976 | 0.1976 | -0.001 (-0.70%) | 26,383 |
14 Sep 2007 | MYR | 0.2004 | 0.2004 | 0.199 | 0.199 | 0.199 | -0.001 (-0.70%) | 59,451 |
13 Sep 2007 | MYR | 0.2004 | 0.2004 | 0.1961 | 0.2004 | 0.2004 | +0.001 (+0.70%) | 98,850 |
12 Sep 2007 | MYR | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | +0.003 (+1.48%) | 36,233 |
11 Sep 2007 | MYR | 0.2004 | 0.2004 | 0.1961 | 0.1961 | 0.1961 | -0.006 (-2.82%) | 67,190 |
10 Sep 2007 | MYR | 0.199 | 0.2018 | 0.199 | 0.2018 | 0.2018 | -0.009 (-4.09%) | 66,134 |
7 Sep 2007 | MYR | 0.2075 | 0.2104 | 0.2061 | 0.2104 | 0.2104 | 0.0 (0.0%) | 211,068 |
6 Sep 2007 | MYR | 0.2132 | 0.2132 | 0.2075 | 0.2104 | 0.2104 | -0.003 (-1.31%) | 68,245 |
5 Sep 2007 | MYR | 0.2089 | 0.2132 | 0.2047 | 0.2132 | 0.2132 | +0.009 (+4.15%) | 164,282 |
4 Sep 2007 | MYR | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.0 (0.0%) | 0 |
3 Sep 2007 | MYR | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.0 (0.0%) | 84,075 |
30 Aug 2007 | MYR | 0.2047 | 0.2061 | 0.2018 | 0.2047 | 0.2047 | -0.004 (-2.01%) | 172,373 |
29 Aug 2007 | MYR | 0.199 | 0.2089 | 0.199 | 0.2089 | 0.2089 | +0.004 (+2.05%) | 38,695 |
28 Aug 2007 | MYR | 0.2089 | 0.2089 | 0.2047 | 0.2047 | 0.2047 | -0.014 (-6.49%) | 70,356 |