Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2007 | MYR | 0.63 | 0.63 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 532,000 |
30 Oct 2007 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 174,000 |
29 Oct 2007 | MYR | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 318,200 |
26 Oct 2007 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.015 (-2.29%) | 415,100 |
25 Oct 2007 | MYR | 0.64 | 0.665 | 0.64 | 0.655 | 0.655 | +0.005 (+0.77%) | 1,042,100 |
24 Oct 2007 | MYR | 0.64 | 0.65 | 0.625 | 0.65 | 0.65 | +0.01 (+1.56%) | 658,900 |
23 Oct 2007 | MYR | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.025 (+4.07%) | 631,700 |
22 Oct 2007 | MYR | 0.58 | 0.615 | 0.565 | 0.615 | 0.615 | 0.0 (0.0%) | 491,500 |
19 Oct 2007 | MYR | 0.63 | 0.63 | 0.605 | 0.615 | 0.615 | -0.015 (-2.38%) | 540,800 |
18 Oct 2007 | MYR | 0.605 | 0.635 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,012,000 |
17 Oct 2007 | MYR | 0.6 | 0.62 | 0.595 | 0.62 | 0.62 | +0.015 (+2.48%) | 761,500 |
16 Oct 2007 | MYR | 0.6 | 0.625 | 0.595 | 0.605 | 0.605 | -0.005 (-0.82%) | 933,000 |
12 Oct 2007 | MYR | 0.6 | 0.615 | 0.595 | 0.61 | 0.61 | +0.005 (+0.83%) | 884,900 |
11 Oct 2007 | MYR | 0.61 | 0.625 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 795,200 |
10 Oct 2007 | MYR | 0.64 | 0.645 | 0.615 | 0.625 | 0.625 | -0.01 (-1.57%) | 2,257,500 |
9 Oct 2007 | MYR | 0.59 | 0.65 | 0.59 | 0.635 | 0.635 | +0.045 (+7.63%) | 4,744,400 |
8 Oct 2007 | MYR | 0.6 | 0.61 | 0.585 | 0.59 | 0.59 | -0.02 (-3.28%) | 779,600 |
5 Oct 2007 | MYR | 0.615 | 0.625 | 0.595 | 0.61 | 0.61 | -0.005 (-0.81%) | 1,579 |
4 Oct 2007 | MYR | 0.575 | 0.64 | 0.575 | 0.615 | 0.615 | +0.04 (+6.96%) | 827 |
3 Oct 2007 | MYR | 0.575 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 153,000 |
2 Oct 2007 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.015 (+2.65%) | 119,000 |
1 Oct 2007 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 128,000 |
28 Sep 2007 | MYR | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 159,700 |
27 Sep 2007 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 95,000 |
26 Sep 2007 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 18,000 |
25 Sep 2007 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 76,000 |
24 Sep 2007 | MYR | 0.545 | 0.56 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 73,000 |
21 Sep 2007 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 192,700 |
20 Sep 2007 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 90,000 |
19 Sep 2007 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 210,000 |