Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2007 | MYR | 0.99 | 0.99 | 0.97 | 0.985 | 0.985 | -0.005 (-0.51%) | 90 |
3 Oct 2007 | MYR | 1.01 | 1.02 | 0.985 | 0.99 | 0.99 | -0.03 (-2.94%) | 157,000 |
2 Oct 2007 | MYR | 1 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 168,200 |
1 Oct 2007 | MYR | 0.985 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 47,000 |
28 Sep 2007 | MYR | 0.98 | 1.02 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 192,000 |
27 Sep 2007 | MYR | 0.96 | 0.985 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 300,000 |
26 Sep 2007 | MYR | 0.985 | 0.985 | 0.97 | 0.98 | 0.98 | -0.005 (-0.51%) | 61,500 |
25 Sep 2007 | MYR | 0.99 | 0.995 | 0.985 | 0.985 | 0.985 | -0.01 (-1.01%) | 91,000 |
24 Sep 2007 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 112,300 |
21 Sep 2007 | MYR | 0.96 | 1 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 124,200 |
20 Sep 2007 | MYR | 1 | 1 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 142,000 |
19 Sep 2007 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.035 (+3.59%) | 241,600 |
18 Sep 2007 | MYR | 0.97 | 0.985 | 0.95 | 0.975 | 0.975 | -0.015 (-1.52%) | 196,500 |
17 Sep 2007 | MYR | 0.965 | 0.99 | 0.965 | 0.99 | 0.99 | -0.02 (-1.98%) | 319,000 |
14 Sep 2007 | MYR | 0.985 | 1.01 | 0.985 | 1.01 | 1.01 | +0.025 (+2.54%) | 286,800 |
13 Sep 2007 | MYR | 0.985 | 0.985 | 0.96 | 0.985 | 0.985 | -0.025 (-2.48%) | 190,000 |
12 Sep 2007 | MYR | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 166,700 |
11 Sep 2007 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.06 (-5.66%) | 284,100 |
10 Sep 2007 | MYR | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 257,000 |
7 Sep 2007 | MYR | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 572,800 |
6 Sep 2007 | MYR | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 638,300 |
5 Sep 2007 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 285,500 |
4 Sep 2007 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 466,100 |
3 Sep 2007 | MYR | 1 | 1.06 | 0.99 | 1.03 | 1.03 | +0.035 (+3.52%) | 869,900 |
30 Aug 2007 | MYR | 1 | 1.01 | 0.975 | 0.995 | 0.995 | +0.01 (+1.02%) | 208,000 |
29 Aug 2007 | MYR | 1 | 1 | 0.965 | 0.985 | 0.985 | -0.045 (-4.37%) | 240,300 |
28 Aug 2007 | MYR | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 308,100 |
27 Aug 2007 | MYR | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 927,000 |
24 Aug 2007 | MYR | 0.98 | 1.03 | 0.95 | 1.03 | 1.03 | +0.05 (+5.10%) | 374,600 |
23 Aug 2007 | MYR | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | +0.045 (+4.81%) | 689,100 |