Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2007 | MYR | 0.9273 | 0.9273 | 0.9182 | 0.9182 | 0.9182 | 0.0 (0.0%) | 106,810 |
5 Dec 2007 | MYR | 0.9 | 0.9182 | 0.8909 | 0.9182 | 0.9182 | +0.045 (+5.21%) | 471,790 |
4 Dec 2007 | MYR | 0.8727 | 0.8727 | 0.8727 | 0.8727 | 0.8727 | 0.0 (0.0%) | 0 |
3 Dec 2007 | MYR | 0.8727 | 0.8727 | 0.8727 | 0.8727 | 0.8727 | -0.032 (-3.53%) | 1,760 |
30 Nov 2007 | MYR | 0.8636 | 0.9046 | 0.8636 | 0.9046 | 0.9046 | -0.004 (-0.49%) | 34,100 |
29 Nov 2007 | MYR | 0.9091 | 0.9182 | 0.9 | 0.9091 | 0.9091 | 0.0 (0.0%) | 87,560 |
28 Nov 2007 | MYR | 0.9091 | 0.9182 | 0.9091 | 0.9091 | 0.9091 | 0.0 (0.0%) | 109,670 |
27 Nov 2007 | MYR | 0.9 | 0.9091 | 0.9 | 0.9091 | 0.9091 | +0.004 (+0.50%) | 18,700 |
26 Nov 2007 | MYR | 0.9046 | 0.9046 | 0.9046 | 0.9046 | 0.9046 | -0.004 (-0.49%) | 14,300 |
23 Nov 2007 | MYR | 0.8818 | 0.9273 | 0.8818 | 0.9091 | 0.9091 | 0.0 (0.0%) | 44,000 |
22 Nov 2007 | MYR | 0.8909 | 0.9091 | 0.8909 | 0.9091 | 0.9091 | 0.0 (0.0%) | 133,980 |
21 Nov 2007 | MYR | 0.9 | 0.9182 | 0.9 | 0.9091 | 0.9091 | -0.009 (-0.99%) | 80,850 |
20 Nov 2007 | MYR | 0.9091 | 0.9273 | 0.9091 | 0.9182 | 0.9182 | -0.009 (-0.98%) | 61,820 |
19 Nov 2007 | MYR | 0.9182 | 0.9273 | 0.9 | 0.9273 | 0.9273 | 0.0 (0.0%) | 74,470 |
16 Nov 2007 | MYR | 0.9091 | 0.9273 | 0.9091 | 0.9273 | 0.9273 | +0.009 (+0.99%) | 104,500 |
15 Nov 2007 | MYR | 0.9273 | 0.9273 | 0.9091 | 0.9182 | 0.9182 | -0.009 (-0.98%) | 265,210 |
14 Nov 2007 | MYR | 0.9455 | 0.9455 | 0.9273 | 0.9273 | 0.9273 | 0.0 (0.0%) | 30,800 |
13 Nov 2007 | MYR | 0.9273 | 0.9455 | 0.9273 | 0.9273 | 0.9273 | -0.018 (-1.92%) | 35,200 |
12 Nov 2007 | MYR | 0.9546 | 0.9546 | 0.9364 | 0.9455 | 0.9455 | 0.0 (0.0%) | 485,760 |
9 Nov 2007 | MYR | 0.9273 | 0.9455 | 0.9273 | 0.9455 | 0.9455 | +0.009 (+0.97%) | 141,900 |
7 Nov 2007 | MYR | 0.9455 | 0.9546 | 0.9364 | 0.9364 | 0.9364 | 0.0 (0.0%) | 222,200 |
6 Nov 2007 | MYR | 0.9546 | 0.9546 | 0.9364 | 0.9364 | 0.9364 | -0.009 (-0.96%) | 335,500 |
5 Nov 2007 | MYR | 0.9636 | 0.9636 | 0.9455 | 0.9455 | 0.9455 | -0.018 (-1.88%) | 148,390 |
2 Nov 2007 | MYR | 0.9546 | 0.9636 | 0.9546 | 0.9636 | 0.9636 | 0.0 (0.0%) | 69,410 |
1 Nov 2007 | MYR | 0.9727 | 0.9727 | 0.9636 | 0.9636 | 0.9636 | -0.009 (-0.94%) | 84,150 |
31 Oct 2007 | MYR | 0.9818 | 0.9818 | 0.9727 | 0.9727 | 0.9727 | 0.0 (0.0%) | 57,200 |
30 Oct 2007 | MYR | 0.9636 | 0.9818 | 0.9546 | 0.9727 | 0.9727 | -0.009 (-0.93%) | 233,090 |
29 Oct 2007 | MYR | 0.9546 | 0.9909 | 0.9546 | 0.9818 | 0.9818 | +0.027 (+2.85%) | 113,300 |
26 Oct 2007 | MYR | 0.9636 | 0.9818 | 0.9455 | 0.9546 | 0.9546 | +0.009 (+0.96%) | 151,800 |
25 Oct 2007 | MYR | 0.9909 | 0.9909 | 0.9455 | 0.9455 | 0.9455 | -0.018 (-1.88%) | 169,400 |