Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2007 | MYR | 0.2246 | 0.2246 | 0.2132 | 0.2189 | 0.2189 | -0.003 (-1.26%) | 214,586 |
24 Aug 2007 | MYR | 0.2146 | 0.2217 | 0.2146 | 0.2217 | 0.2217 | +0.001 (+0.64%) | 28,142 |
23 Aug 2007 | MYR | 0.2118 | 0.2203 | 0.2118 | 0.2203 | 0.2203 | +0.01 (+4.71%) | 192,072 |
22 Aug 2007 | MYR | 0.2132 | 0.2132 | 0.2104 | 0.2104 | 0.2104 | +0.006 (+2.78%) | 22,514 |
21 Aug 2007 | MYR | 0.2104 | 0.2132 | 0.2047 | 0.2047 | 0.2047 | -0.006 (-2.71%) | 241,322 |
20 Aug 2007 | MYR | 0.216 | 0.216 | 0.2075 | 0.2104 | 0.2104 | +0.014 (+7.29%) | 349,319 |
17 Aug 2007 | MYR | 0.2047 | 0.2104 | 0.1876 | 0.1961 | 0.1961 | -0.009 (-4.20%) | 1,370,541 |
16 Aug 2007 | MYR | 0.2061 | 0.216 | 0.2018 | 0.2047 | 0.2047 | -0.017 (-7.67%) | 1,268,172 |
15 Aug 2007 | MYR | 0.2246 | 0.2246 | 0.2018 | 0.2217 | 0.2217 | -0.006 (-2.51%) | 587,475 |
14 Aug 2007 | MYR | 0.2303 | 0.2303 | 0.2274 | 0.2274 | 0.2274 | -0.003 (-1.26%) | 66,838 |
13 Aug 2007 | MYR | 0.2331 | 0.2331 | 0.2217 | 0.2303 | 0.2303 | -0.003 (-1.20%) | 439 |
10 Aug 2007 | MYR | 0.2246 | 0.2359 | 0.2246 | 0.2331 | 0.2331 | -0.011 (-4.66%) | 576,921 |
9 Aug 2007 | MYR | 0.2445 | 0.2459 | 0.2402 | 0.2445 | 0.2445 | +0.003 (+1.20%) | 600,491 |
8 Aug 2007 | MYR | 0.2445 | 0.2445 | 0.2388 | 0.2416 | 0.2416 | +0.003 (+1.17%) | 520,285 |
7 Aug 2007 | MYR | 0.2502 | 0.2502 | 0.2217 | 0.2388 | 0.2388 | 0.0 (0.0%) | 1,381,798 |
6 Aug 2007 | MYR | 0.2388 | 0.2473 | 0.2317 | 0.2388 | 0.2388 | -0.016 (-6.13%) | 1,684,682 |
3 Aug 2007 | MYR | 0.2558 | 0.2558 | 0.2502 | 0.2544 | 0.2544 | +0.006 (+2.29%) | 527,320 |
2 Aug 2007 | MYR | 0.2615 | 0.2615 | 0.2473 | 0.2487 | 0.2487 | -0.007 (-2.78%) | 1,220,682 |
1 Aug 2007 | MYR | 0.2701 | 0.2772 | 0.2544 | 0.2558 | 0.2558 | -0.016 (-5.78%) | 2,374,174 |
31 Jul 2007 | MYR | 0.263 | 0.2757 | 0.263 | 0.2715 | 0.2715 | +0.013 (+4.95%) | 905,837 |
30 Jul 2007 | MYR | 0.2587 | 0.2615 | 0.253 | 0.2587 | 0.2587 | -0.003 (-1.07%) | 996,597 |
27 Jul 2007 | MYR | 0.2615 | 0.2672 | 0.2558 | 0.2615 | 0.2615 | -0.006 (-2.13%) | 1,578,796 |
26 Jul 2007 | MYR | 0.2558 | 0.2743 | 0.2558 | 0.2672 | 0.2672 | +0.009 (+3.29%) | 1,909,822 |
25 Jul 2007 | MYR | 0.2502 | 0.2615 | 0.2473 | 0.2587 | 0.2587 | +0.006 (+2.25%) | 1,256,212 |
24 Jul 2007 | MYR | 0.2445 | 0.253 | 0.2445 | 0.253 | 0.253 | +0.009 (+3.48%) | 1,281,540 |
23 Jul 2007 | MYR | 0.2345 | 0.2459 | 0.2345 | 0.2445 | 0.2445 | +0.01 (+4.26%) | 608,582 |
20 Jul 2007 | MYR | 0.2331 | 0.2359 | 0.2331 | 0.2345 | 0.2345 | +0.001 (+0.60%) | 570,589 |
19 Jul 2007 | MYR | 0.2331 | 0.2359 | 0.2331 | 0.2331 | 0.2331 | +0.003 (+1.22%) | 267,002 |
18 Jul 2007 | MYR | 0.2359 | 0.2388 | 0.2288 | 0.2303 | 0.2303 | -0.009 (-3.56%) | 809,097 |
17 Jul 2007 | MYR | 0.2388 | 0.2445 | 0.2359 | 0.2388 | 0.2388 | 0.0 (0.0%) | 647,630 |