Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | MYR | 0.915 | 0.95 | 0.91 | 0.935 | 0.935 | +0.02 (+2.19%) | 10,570,800 |
25 Oct 2007 | MYR | 0.915 | 0.915 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 4,078,000 |
24 Oct 2007 | MYR | 0.9 | 0.93 | 0.89 | 0.915 | 0.915 | +0.03 (+3.39%) | 8,952,200 |
23 Oct 2007 | MYR | 0.85 | 0.92 | 0.85 | 0.885 | 0.885 | +0.045 (+5.36%) | 7,752,000 |
22 Oct 2007 | MYR | 0.85 | 0.855 | 0.815 | 0.84 | 0.84 | -0.04 (-4.55%) | 6,012,600 |
19 Oct 2007 | MYR | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 5,543,200 |
18 Oct 2007 | MYR | 0.86 | 0.955 | 0.86 | 0.93 | 0.93 | +0.07 (+8.14%) | 15,049,400 |
17 Oct 2007 | MYR | 0.815 | 0.87 | 0.815 | 0.86 | 0.86 | +0.045 (+5.52%) | 9,028,000 |
16 Oct 2007 | MYR | 0.785 | 0.83 | 0.785 | 0.815 | 0.815 | +0.03 (+3.82%) | 6,709,200 |
12 Oct 2007 | MYR | 0.765 | 0.795 | 0.76 | 0.785 | 0.785 | +0.02 (+2.61%) | 7,048,000 |
11 Oct 2007 | MYR | 0.75 | 0.78 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 8,526,200 |
10 Oct 2007 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 6,081,600 |
9 Oct 2007 | MYR | 0.765 | 0.765 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,192,400 |
8 Oct 2007 | MYR | 0.775 | 0.775 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,326,000 |
5 Oct 2007 | MYR | 0.765 | 0.775 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 2,045,200 |
4 Oct 2007 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,107,000 |
3 Oct 2007 | MYR | 0.77 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 6,365,600 |
2 Oct 2007 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 1,635,600 |
1 Oct 2007 | MYR | 0.795 | 0.8 | 0.765 | 0.785 | 0.785 | -0.015 (-1.88%) | 2,230,800 |
28 Sep 2007 | MYR | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,200,800 |
27 Sep 2007 | MYR | 0.83 | 0.835 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 4,436,800 |
26 Sep 2007 | MYR | 0.765 | 0.82 | 0.765 | 0.82 | 0.82 | +0.06 (+7.89%) | 5,725,800 |
25 Sep 2007 | MYR | 0.73 | 0.765 | 0.725 | 0.76 | 0.76 | +0.03 (+4.11%) | 1,266,600 |
24 Sep 2007 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 394,000 |
21 Sep 2007 | MYR | 0.72 | 0.72 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 659,000 |
20 Sep 2007 | MYR | 0.735 | 0.735 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 1,334,400 |
19 Sep 2007 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 3,903,200 |
18 Sep 2007 | MYR | 0.73 | 0.735 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 1,378,000 |
17 Sep 2007 | MYR | 0.735 | 0.74 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 657,200 |
14 Sep 2007 | MYR | 0.735 | 0.74 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 610,800 |