Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | MYR | 1.9333 | 1.9511 | 1.9333 | 1.9333 | 1.9333 | 0.0 (0.0%) | 17,224,994 |
10 Dec 2007 | MYR | 1.9156 | 1.9333 | 1.8979 | 1.9333 | 1.9333 | +0.018 (+0.92%) | 18,746,106 |
7 Dec 2007 | MYR | 1.8801 | 1.9156 | 1.8801 | 1.9156 | 1.9156 | +0.035 (+1.89%) | 6,926,193 |
6 Dec 2007 | MYR | 1.8624 | 1.9333 | 1.8624 | 1.8801 | 1.8801 | +0.018 (+0.95%) | 21,328,841 |
5 Dec 2007 | MYR | 1.8624 | 1.8801 | 1.8624 | 1.8624 | 1.8624 | 0.0 (0.0%) | 6,583,970 |
4 Dec 2007 | MYR | 1.8801 | 1.8801 | 1.8447 | 1.8624 | 1.8624 | -0.018 (-0.94%) | 7,174,261 |
3 Dec 2007 | MYR | 1.8447 | 1.8801 | 1.8092 | 1.8801 | 1.8801 | +0.035 (+1.92%) | 8,355,407 |
30 Nov 2007 | MYR | 1.8447 | 1.8801 | 1.8447 | 1.8447 | 1.8447 | 0.0 (0.0%) | 8,495,228 |
29 Nov 2007 | MYR | 1.8624 | 1.8801 | 1.8447 | 1.8447 | 1.8447 | -0.018 (-0.95%) | 11,511,519 |
28 Nov 2007 | MYR | 1.8447 | 1.8624 | 1.8447 | 1.8624 | 1.8624 | +0.018 (+0.96%) | 3,241,807 |
27 Nov 2007 | MYR | 1.8624 | 1.8624 | 1.8447 | 1.8447 | 1.8447 | -0.018 (-0.95%) | 7,328,741 |
26 Nov 2007 | MYR | 1.8624 | 1.8801 | 1.8447 | 1.8624 | 1.8624 | 0.0 (0.0%) | 5,109,653 |
23 Nov 2007 | MYR | 1.8447 | 1.8624 | 1.8269 | 1.8624 | 1.8624 | +0.018 (+0.96%) | 3,125,102 |
22 Nov 2007 | MYR | 1.8624 | 1.8624 | 1.8269 | 1.8447 | 1.8447 | -0.018 (-0.95%) | 11,775,374 |
21 Nov 2007 | MYR | 1.8624 | 1.8801 | 1.8624 | 1.8624 | 1.8624 | -0.018 (-0.94%) | 6,936,905 |
20 Nov 2007 | MYR | 1.8801 | 1.8801 | 1.8447 | 1.8801 | 1.8801 | 0.0 (0.0%) | 11,748,311 |
19 Nov 2007 | MYR | 1.8801 | 1.8979 | 1.8801 | 1.8801 | 1.8801 | -0.018 (-0.94%) | 5,725,878 |
16 Nov 2007 | MYR | 1.8801 | 1.8979 | 1.8624 | 1.8979 | 1.8979 | 0.0 (0.0%) | 12,398,364 |
15 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 6,538,303 |
14 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 9,848,894 |
13 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8624 | 1.8979 | 1.8979 | 0.0 (0.0%) | 7,293,222 |
12 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 10,527,137 |
9 Nov 2007 | MYR | 1.8979 | 1.9333 | 1.8801 | 1.8979 | 1.8979 | -0.018 (-0.92%) | 9,175,162 |
7 Nov 2007 | MYR | 1.8979 | 1.9333 | 1.8979 | 1.9156 | 1.9156 | +0.018 (+0.93%) | 9,305,962 |
6 Nov 2007 | MYR | 1.8979 | 1.8979 | 1.8624 | 1.8979 | 1.8979 | 0.0 (0.0%) | 7,183,282 |
5 Nov 2007 | MYR | 1.9156 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | 0.0 (0.0%) | 7,162,422 |
2 Nov 2007 | MYR | 1.8979 | 1.9156 | 1.8801 | 1.8979 | 1.8979 | -0.035 (-1.83%) | 6,025,816 |
1 Nov 2007 | MYR | 1.9511 | 1.9865 | 1.9156 | 1.9333 | 1.9333 | -0.035 (-1.80%) | 15,138,961 |
31 Oct 2007 | MYR | 1.9511 | 1.9688 | 1.9156 | 1.9688 | 1.9688 | 0.0 (0.0%) | 21,124,748 |
30 Oct 2007 | MYR | 1.9688 | 1.9688 | 1.9156 | 1.9688 | 1.9688 | +0.018 (+0.91%) | 11,723,505 |