Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | MYR | 1.4101 | 1.4257 | 1.3945 | 1.3997 | 1.3997 | 0.0 (0.0%) | 2,930,667 |
17 Oct 2007 | MYR | 1.3737 | 1.4101 | 1.3737 | 1.3997 | 1.3997 | +0.026 (+1.89%) | 5,297,264 |
16 Oct 2007 | MYR | 1.3633 | 1.3737 | 1.3581 | 1.3737 | 1.3737 | +0.005 (+0.38%) | 2,068,514 |
12 Oct 2007 | MYR | 1.3424 | 1.3685 | 1.3268 | 1.3685 | 1.3685 | +0.026 (+1.94%) | 1,208,090 |
11 Oct 2007 | MYR | 1.3633 | 1.3633 | 1.3268 | 1.3424 | 1.3424 | -0.005 (-0.39%) | 1,403,737 |
10 Oct 2007 | MYR | 1.3633 | 1.3789 | 1.3476 | 1.3476 | 1.3476 | -0.016 (-1.15%) | 1,693,171 |
9 Oct 2007 | MYR | 1.3737 | 1.3789 | 1.3581 | 1.3633 | 1.3633 | -0.01 (-0.76%) | 2,230,912 |
8 Oct 2007 | MYR | 1.3789 | 1.4153 | 1.3685 | 1.3737 | 1.3737 | +0.005 (+0.38%) | 6,725,985 |
5 Oct 2007 | MYR | 1.3737 | 1.3893 | 1.3633 | 1.3685 | 1.3685 | 0.0 (0.0%) | 3,830 |
4 Oct 2007 | MYR | 1.3737 | 1.4049 | 1.3581 | 1.3685 | 1.3685 | -0.005 (-0.38%) | 8,367 |
3 Oct 2007 | MYR | 1.3268 | 1.4257 | 1.3216 | 1.3737 | 1.3737 | +0.047 (+3.53%) | 14,563,968 |
2 Oct 2007 | MYR | 1.2748 | 1.3268 | 1.2748 | 1.3268 | 1.3268 | +0.068 (+5.37%) | 9,458,123 |
1 Oct 2007 | MYR | 1.228 | 1.2696 | 1.228 | 1.2592 | 1.2592 | +0.047 (+3.86%) | 1,822,321 |
28 Sep 2007 | MYR | 1.228 | 1.2384 | 1.2124 | 1.2124 | 1.2124 | -0.01 (-0.85%) | 1,282,851 |
27 Sep 2007 | MYR | 1.2176 | 1.2384 | 1.2176 | 1.2228 | 1.2228 | +0.005 (+0.43%) | 1,547,685 |
26 Sep 2007 | MYR | 1.202 | 1.2176 | 1.202 | 1.2176 | 1.2176 | +0.026 (+2.19%) | 461,634 |
25 Sep 2007 | MYR | 1.2176 | 1.2228 | 1.1863 | 1.1915 | 1.1915 | -0.026 (-2.14%) | 642,290 |
24 Sep 2007 | MYR | 1.1968 | 1.228 | 1.1811 | 1.2176 | 1.2176 | +0.021 (+1.74%) | 1,563,253 |
21 Sep 2007 | MYR | 1.1707 | 1.1968 | 1.1655 | 1.1968 | 1.1968 | +0.026 (+2.23%) | 3,074,807 |
20 Sep 2007 | MYR | 1.202 | 1.202 | 1.1655 | 1.1707 | 1.1707 | -0.031 (-2.60%) | 935,760 |
19 Sep 2007 | MYR | 1.2228 | 1.2384 | 1.202 | 1.202 | 1.202 | +0.005 (+0.43%) | 1,945,706 |
18 Sep 2007 | MYR | 1.1811 | 1.1968 | 1.1499 | 1.1968 | 1.1968 | -0.01 (-0.86%) | 1,044,731 |
17 Sep 2007 | MYR | 1.2228 | 1.2332 | 1.202 | 1.2072 | 1.2072 | -0.005 (-0.43%) | 2,367,942 |
14 Sep 2007 | MYR | 1.2176 | 1.228 | 1.1968 | 1.2124 | 1.2124 | +0.021 (+1.75%) | 6,043,912 |
13 Sep 2007 | MYR | 1.2696 | 1.2696 | 1.1915 | 1.1915 | 1.1915 | -0.078 (-6.15%) | 9,752,746 |
12 Sep 2007 | MYR | 1.2904 | 1.2956 | 1.2644 | 1.2696 | 1.2696 | -0.016 (-1.21%) | 1,407,389 |
11 Sep 2007 | MYR | 1.2904 | 1.2956 | 1.2748 | 1.2852 | 1.2852 | -0.005 (-0.40%) | 960,937 |
10 Sep 2007 | MYR | 1.2904 | 1.2956 | 1.2748 | 1.2904 | 1.2904 | -0.016 (-1.19%) | 1,547,301 |
7 Sep 2007 | MYR | 1.3112 | 1.3164 | 1.3008 | 1.306 | 1.306 | +0.005 (+0.40%) | 1,437,178 |
6 Sep 2007 | MYR | 1.2592 | 1.3008 | 1.2592 | 1.3008 | 1.3008 | +0.016 (+1.21%) | 767,212 |