Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2007 | MYR | 1.9156 | 1.9688 | 1.9156 | 1.9511 | 1.9511 | +0.035 (+1.85%) | 35,284,965 |
26 Oct 2007 | MYR | 1.8801 | 1.9333 | 1.8447 | 1.9156 | 1.9156 | +0.053 (+2.86%) | 19,508,918 |
25 Oct 2007 | MYR | 1.8624 | 1.8624 | 1.8447 | 1.8624 | 1.8624 | +0.018 (+0.96%) | 8,750,626 |
24 Oct 2007 | MYR | 1.8447 | 1.8624 | 1.8269 | 1.8447 | 1.8447 | 0.0 (0.0%) | 2,676,323 |
23 Oct 2007 | MYR | 1.8624 | 1.8801 | 1.8447 | 1.8447 | 1.8447 | -0.018 (-0.95%) | 6,420,471 |
22 Oct 2007 | MYR | 1.8269 | 1.8624 | 1.8092 | 1.8624 | 1.8624 | -0.018 (-0.94%) | 13,649,984 |
19 Oct 2007 | MYR | 1.8979 | 1.8979 | 1.8624 | 1.8801 | 1.8801 | -0.018 (-0.94%) | 6,270,502 |
18 Oct 2007 | MYR | 1.8624 | 1.8979 | 1.8624 | 1.8979 | 1.8979 | +0.035 (+1.91%) | 19,055,628 |
17 Oct 2007 | MYR | 1.8269 | 1.8624 | 1.8269 | 1.8624 | 1.8624 | +0.035 (+1.94%) | 16,195,508 |
16 Oct 2007 | MYR | 1.8092 | 1.8447 | 1.8092 | 1.8269 | 1.8269 | +0.018 (+0.98%) | 8,249,978 |
12 Oct 2007 | MYR | 1.8269 | 1.8269 | 1.8092 | 1.8092 | 1.8092 | -0.018 (-0.97%) | 4,498,501 |
11 Oct 2007 | MYR | 1.8092 | 1.8269 | 1.7914 | 1.8269 | 1.8269 | +0.018 (+0.98%) | 4,590,963 |
10 Oct 2007 | MYR | 1.8092 | 1.8269 | 1.7914 | 1.8092 | 1.8092 | 0.0 (0.0%) | 13,008,388 |
9 Oct 2007 | MYR | 1.7914 | 1.8092 | 1.7914 | 1.8092 | 1.8092 | +0.018 (+0.99%) | 5,720,804 |
8 Oct 2007 | MYR | 1.7914 | 1.8092 | 1.7914 | 1.7914 | 1.7914 | 0.0 (0.0%) | 7,591,468 |
5 Oct 2007 | MYR | 1.7914 | 1.8092 | 1.7737 | 1.7914 | 1.7914 | +0.018 (+1.00%) | 7,562,715 |
4 Oct 2007 | MYR | 1.7737 | 1.7914 | 1.7737 | 1.7737 | 1.7737 | -0.018 (-0.99%) | 7,862,652 |
3 Oct 2007 | MYR | 1.7737 | 1.8092 | 1.7737 | 1.7914 | 1.7914 | 0.0 (0.0%) | 15,142,907 |
2 Oct 2007 | MYR | 1.7737 | 1.8092 | 1.7648 | 1.7914 | 1.7914 | +0.018 (+1.00%) | 24,677,205 |
1 Oct 2007 | MYR | 1.7648 | 1.7737 | 1.756 | 1.7737 | 1.7737 | +0.009 (+0.50%) | 6,006,083 |
28 Sep 2007 | MYR | 1.7648 | 1.7737 | 1.756 | 1.7648 | 1.7648 | 0.0 (0.0%) | 11,574,663 |
27 Sep 2007 | MYR | 1.7382 | 1.7737 | 1.7382 | 1.7648 | 1.7648 | +0.027 (+1.53%) | 36,554,626 |
26 Sep 2007 | MYR | 1.7205 | 1.7471 | 1.7205 | 1.7382 | 1.7382 | +0.018 (+1.03%) | 15,733,198 |
25 Sep 2007 | MYR | 1.6939 | 1.7382 | 1.6939 | 1.7205 | 1.7205 | +0.027 (+1.57%) | 18,372,875 |
24 Sep 2007 | MYR | 1.6939 | 1.7205 | 1.685 | 1.6939 | 1.6939 | +0.009 (+0.53%) | 13,343,281 |
21 Sep 2007 | MYR | 1.685 | 1.7028 | 1.685 | 1.685 | 1.685 | -0.009 (-0.53%) | 6,147,031 |
20 Sep 2007 | MYR | 1.7028 | 1.7028 | 1.6939 | 1.6939 | 1.6939 | -0.018 (-1.03%) | 5,453,002 |
19 Sep 2007 | MYR | 1.7028 | 1.7205 | 1.6939 | 1.7116 | 1.7116 | +0.027 (+1.58%) | 9,864,680 |
18 Sep 2007 | MYR | 1.685 | 1.7028 | 1.6762 | 1.685 | 1.685 | 0.0 (0.0%) | 7,177,080 |
17 Sep 2007 | MYR | 1.6939 | 1.7116 | 1.685 | 1.685 | 1.685 | -0.035 (-2.06%) | 4,638,886 |