Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | MYR | 0.845 | 0.865 | 0.835 | 0.865 | 0.865 | +0.005 (+0.58%) | 4,055,400 |
7 Dec 2007 | MYR | 0.865 | 0.875 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 1,657,600 |
6 Dec 2007 | MYR | 0.845 | 0.865 | 0.835 | 0.865 | 0.865 | +0.035 (+4.22%) | 1,397,000 |
5 Dec 2007 | MYR | 0.825 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 2,390,200 |
4 Dec 2007 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 832,000 |
3 Dec 2007 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 461,200 |
30 Nov 2007 | MYR | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 385,200 |
29 Nov 2007 | MYR | 0.855 | 0.855 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 272,000 |
28 Nov 2007 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 587,800 |
27 Nov 2007 | MYR | 0.815 | 0.83 | 0.815 | 0.83 | 0.83 | -0.015 (-1.78%) | 358,000 |
26 Nov 2007 | MYR | 0.81 | 0.845 | 0.81 | 0.845 | 0.845 | +0.035 (+4.32%) | 448,400 |
23 Nov 2007 | MYR | 0.825 | 0.825 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 313,000 |
22 Nov 2007 | MYR | 0.825 | 0.825 | 0.795 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,167,600 |
21 Nov 2007 | MYR | 0.845 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,219,200 |
20 Nov 2007 | MYR | 0.84 | 0.855 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 711,000 |
19 Nov 2007 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 1,441,800 |
16 Nov 2007 | MYR | 0.865 | 0.865 | 0.85 | 0.855 | 0.855 | -0.035 (-3.93%) | 663,400 |
15 Nov 2007 | MYR | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 424,600 |
14 Nov 2007 | MYR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 536,000 |
13 Nov 2007 | MYR | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.025 (+2.89%) | 7,079,400 |
12 Nov 2007 | MYR | 0.88 | 0.88 | 0.865 | 0.865 | 0.865 | -0.035 (-3.89%) | 2,833,800 |
9 Nov 2007 | MYR | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,979,000 |
7 Nov 2007 | MYR | 0.91 | 0.915 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 3,728,000 |
6 Nov 2007 | MYR | 0.865 | 0.905 | 0.855 | 0.905 | 0.905 | +0.045 (+5.23%) | 4,798,800 |
5 Nov 2007 | MYR | 0.9 | 0.92 | 0.845 | 0.86 | 0.86 | -0.035 (-3.91%) | 7,564,600 |
2 Nov 2007 | MYR | 0.89 | 0.905 | 0.875 | 0.895 | 0.895 | -0.025 (-2.72%) | 4,063,000 |
1 Nov 2007 | MYR | 0.93 | 0.945 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 3,661,000 |
31 Oct 2007 | MYR | 0.925 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 2,850,600 |
30 Oct 2007 | MYR | 0.95 | 0.955 | 0.915 | 0.93 | 0.93 | -0.02 (-2.11%) | 5,604,600 |
29 Oct 2007 | MYR | 0.945 | 0.97 | 0.94 | 0.95 | 0.95 | +0.015 (+1.60%) | 4,625,800 |