Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2008 | MYR | 0.8867 | 0.9133 | 0.8867 | 0.9067 | 0.9067 | +0.013 (+1.50%) | 160,800 |
4 Jan 2008 | MYR | 0.8667 | 0.9 | 0.8667 | 0.8933 | 0.8933 | +0.027 (+3.07%) | 207,600 |
3 Jan 2008 | MYR | 0.8667 | 0.8667 | 0.8533 | 0.8667 | 0.8667 | +0.017 (+1.96%) | 18,000 |
2 Jan 2008 | MYR | 0.8433 | 0.8533 | 0.8433 | 0.85 | 0.85 | +0.01 (+1.19%) | 39,000 |
31 Dec 2007 | MYR | 0.8333 | 0.84 | 0.8333 | 0.84 | 0.84 | +0.007 (+0.80%) | 22,500 |
28 Dec 2007 | MYR | 0.83 | 0.8367 | 0.83 | 0.8333 | 0.8333 | +0.003 (+0.40%) | 33,000 |
27 Dec 2007 | MYR | 0.8267 | 0.8333 | 0.8267 | 0.83 | 0.83 | +0.003 (+0.40%) | 73,500 |
26 Dec 2007 | MYR | 0.8267 | 0.8267 | 0.8267 | 0.8267 | 0.8267 | 0.0 (0.0%) | 114,000 |
24 Dec 2007 | MYR | 0.8267 | 0.8267 | 0.8267 | 0.8267 | 0.8267 | +0.007 (+0.82%) | 9,000 |
21 Dec 2007 | MYR | 0.82 | 0.8233 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 44,700 |
19 Dec 2007 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 109,800 |
18 Dec 2007 | MYR | 0.82 | 0.8233 | 0.82 | 0.82 | 0.82 | -0.003 (-0.40%) | 116,400 |
17 Dec 2007 | MYR | 0.8233 | 0.8233 | 0.82 | 0.8233 | 0.8233 | 0.0 (0.0%) | 102,000 |
14 Dec 2007 | MYR | 0.82 | 0.8267 | 0.82 | 0.8233 | 0.8233 | +0.003 (+0.40%) | 29,700 |
13 Dec 2007 | MYR | 0.8133 | 0.8367 | 0.8133 | 0.82 | 0.82 | -0.003 (-0.40%) | 250,800 |
12 Dec 2007 | MYR | 0.8133 | 0.8233 | 0.8133 | 0.8233 | 0.8233 | +0.007 (+0.81%) | 112,500 |
11 Dec 2007 | MYR | 0.8167 | 0.8167 | 0.8167 | 0.8167 | 0.8167 | 0.0 (0.0%) | 33,000 |
10 Dec 2007 | MYR | 0.82 | 0.82 | 0.8167 | 0.8167 | 0.8167 | -0.003 (-0.40%) | 12,300 |
7 Dec 2007 | MYR | 0.82 | 0.8267 | 0.8 | 0.82 | 0.82 | +0.003 (+0.40%) | 169,500 |
6 Dec 2007 | MYR | 0.8267 | 0.8267 | 0.8167 | 0.8167 | 0.8167 | -0.01 (-1.21%) | 85,500 |
5 Dec 2007 | MYR | 0.8167 | 0.8267 | 0.8067 | 0.8267 | 0.8267 | +0.023 (+2.91%) | 52,200 |
4 Dec 2007 | MYR | 0.8033 | 0.8033 | 0.7933 | 0.8033 | 0.8033 | +0.003 (+0.41%) | 7,200 |
3 Dec 2007 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 6,000 |
30 Nov 2007 | MYR | 0.8 | 0.8033 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 45,000 |
29 Nov 2007 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 9,000 |
28 Nov 2007 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 24,300 |
27 Nov 2007 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
26 Nov 2007 | MYR | 0.7867 | 0.8 | 0.7867 | 0.8 | 0.8 | +0.013 (+1.69%) | 18,000 |
23 Nov 2007 | MYR | 0.7867 | 0.7867 | 0.7867 | 0.7867 | 0.7867 | 0.0 (0.0%) | 0 |
22 Nov 2007 | MYR | 0.7833 | 0.79 | 0.7833 | 0.7867 | 0.7867 | 0.0 (0.0%) | 34,500 |