Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | MYR | 1.2696 | 1.28 | 1.2384 | 1.28 | 1.28 | +0.01 (+0.82%) | 960,745 |
29 Nov 2007 | MYR | 1.2592 | 1.2748 | 1.2592 | 1.2696 | 1.2696 | +0.026 (+2.09%) | 1,471,964 |
28 Nov 2007 | MYR | 1.254 | 1.2644 | 1.2436 | 1.2436 | 1.2436 | +0.01 (+0.84%) | 1,286,118 |
27 Nov 2007 | MYR | 1.2384 | 1.2436 | 1.2332 | 1.2332 | 1.2332 | -0.036 (-2.87%) | 1,548,454 |
26 Nov 2007 | MYR | 1.2488 | 1.2696 | 1.2384 | 1.2696 | 1.2696 | +0.031 (+2.52%) | 1,182,337 |
23 Nov 2007 | MYR | 1.228 | 1.2436 | 1.228 | 1.2384 | 1.2384 | +0.016 (+1.28%) | 779,896 |
22 Nov 2007 | MYR | 1.2124 | 1.228 | 1.1968 | 1.2228 | 1.2228 | -0.005 (-0.42%) | 2,110,603 |
21 Nov 2007 | MYR | 1.2592 | 1.2644 | 1.2176 | 1.228 | 1.228 | -0.016 (-1.25%) | 1,813,289 |
20 Nov 2007 | MYR | 1.2904 | 1.2904 | 1.2384 | 1.2436 | 1.2436 | -0.062 (-4.78%) | 6,836,301 |
19 Nov 2007 | MYR | 1.3268 | 1.3372 | 1.3008 | 1.306 | 1.306 | -0.016 (-1.18%) | 743,765 |
16 Nov 2007 | MYR | 1.3476 | 1.3476 | 1.3164 | 1.3216 | 1.3216 | -0.026 (-1.93%) | 2,055,060 |
15 Nov 2007 | MYR | 1.3528 | 1.3633 | 1.3424 | 1.3476 | 1.3476 | -0.016 (-1.15%) | 729,928 |
14 Nov 2007 | MYR | 1.3893 | 1.3945 | 1.3633 | 1.3633 | 1.3633 | -0.01 (-0.76%) | 488,732 |
13 Nov 2007 | MYR | 1.3528 | 1.3737 | 1.3476 | 1.3737 | 1.3737 | +0.016 (+1.15%) | 508,335 |
12 Nov 2007 | MYR | 1.3789 | 1.3789 | 1.3424 | 1.3581 | 1.3581 | -0.031 (-2.25%) | 1,506,365 |
9 Nov 2007 | MYR | 1.4049 | 1.4049 | 1.3893 | 1.3893 | 1.3893 | -0.031 (-2.20%) | 846,970 |
7 Nov 2007 | MYR | 1.4413 | 1.4465 | 1.4101 | 1.4205 | 1.4205 | -0.01 (-0.73%) | 508,143 |
6 Nov 2007 | MYR | 1.3841 | 1.4309 | 1.3841 | 1.4309 | 1.4309 | +0.047 (+3.38%) | 845,817 |
5 Nov 2007 | MYR | 1.4257 | 1.4465 | 1.3737 | 1.3841 | 1.3841 | -0.042 (-2.92%) | 1,678,181 |
2 Nov 2007 | MYR | 1.4153 | 1.4309 | 1.4049 | 1.4257 | 1.4257 | -0.036 (-2.49%) | 2,043,914 |
1 Nov 2007 | MYR | 1.4673 | 1.4829 | 1.4413 | 1.4621 | 1.4621 | -0.005 (-0.35%) | 2,491,903 |
31 Oct 2007 | MYR | 1.4465 | 1.4673 | 1.4309 | 1.4673 | 1.4673 | +0.01 (+0.71%) | 2,339,306 |
30 Oct 2007 | MYR | 1.4205 | 1.4621 | 1.4205 | 1.4569 | 1.4569 | +0.042 (+2.94%) | 5,637,820 |
29 Oct 2007 | MYR | 1.3841 | 1.4153 | 1.3841 | 1.4153 | 1.4153 | +0.042 (+3.03%) | 5,640,126 |
26 Oct 2007 | MYR | 1.332 | 1.3841 | 1.332 | 1.3737 | 1.3737 | +0.047 (+3.53%) | 3,420,553 |
25 Oct 2007 | MYR | 1.3424 | 1.3476 | 1.3112 | 1.3268 | 1.3268 | -0.01 (-0.78%) | 3,226,635 |
24 Oct 2007 | MYR | 1.3528 | 1.3737 | 1.3216 | 1.3372 | 1.3372 | -0.01 (-0.77%) | 1,440,637 |
23 Oct 2007 | MYR | 1.3372 | 1.3633 | 1.3372 | 1.3476 | 1.3476 | +0.021 (+1.57%) | 914,428 |
22 Oct 2007 | MYR | 1.3789 | 1.3789 | 1.3008 | 1.3268 | 1.3268 | -0.068 (-4.85%) | 2,631,431 |
19 Oct 2007 | MYR | 1.3789 | 1.4049 | 1.3789 | 1.3945 | 1.3945 | -0.005 (-0.37%) | 1,176,764 |