Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2007 | MYR | 1.04 | 1.075 | 1.04 | 1.075 | 1.075 | +0.025 (+2.38%) | 326,000 |
21 Dec 2007 | MYR | 1.025 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 258,800 |
19 Dec 2007 | MYR | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.015 (-1.45%) | 272,400 |
18 Dec 2007 | MYR | 1.02 | 1.035 | 1 | 1.035 | 1.035 | -0.005 (-0.48%) | 282,200 |
17 Dec 2007 | MYR | 1.025 | 1.04 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 344,000 |
14 Dec 2007 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.005 (-0.47%) | 30,200 |
13 Dec 2007 | MYR | 1.07 | 1.07 | 1.015 | 1.065 | 1.065 | 0.0 (0.0%) | 530,000 |
12 Dec 2007 | MYR | 1.09 | 1.09 | 1.065 | 1.065 | 1.065 | -0.025 (-2.29%) | 219,800 |
11 Dec 2007 | MYR | 1.1 | 1.1 | 1.075 | 1.09 | 1.09 | +0.02 (+1.87%) | 598,600 |
10 Dec 2007 | MYR | 1.07 | 1.08 | 1.065 | 1.07 | 1.07 | -0.005 (-0.47%) | 479,000 |
7 Dec 2007 | MYR | 1.045 | 1.075 | 1.04 | 1.075 | 1.075 | +0.025 (+2.38%) | 527,000 |
6 Dec 2007 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 92,200 |
5 Dec 2007 | MYR | 1.015 | 1.05 | 1.015 | 1.05 | 1.05 | +0.025 (+2.44%) | 292,000 |
4 Dec 2007 | MYR | 1.025 | 1.03 | 1.02 | 1.025 | 1.025 | 0.0 (0.0%) | 220,000 |
3 Dec 2007 | MYR | 1.03 | 1.03 | 1.005 | 1.025 | 1.025 | +0.005 (+0.49%) | 157,400 |
30 Nov 2007 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 57,600 |
29 Nov 2007 | MYR | 1.045 | 1.05 | 1 | 1.03 | 1.03 | -0.015 (-1.44%) | 150,600 |
28 Nov 2007 | MYR | 1.05 | 1.07 | 1.025 | 1.045 | 1.045 | +0.02 (+1.95%) | 753,400 |
27 Nov 2007 | MYR | 0.985 | 1.03 | 0.98 | 1.025 | 1.025 | +0.04 (+4.06%) | 522,600 |
26 Nov 2007 | MYR | 0.95 | 0.99 | 0.95 | 0.985 | 0.985 | +0.035 (+3.68%) | 364,000 |
23 Nov 2007 | MYR | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 243,800 |
22 Nov 2007 | MYR | 0.935 | 0.935 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 202,000 |
21 Nov 2007 | MYR | 0.985 | 0.985 | 0.935 | 0.935 | 0.935 | -0.04 (-4.10%) | 672,600 |
20 Nov 2007 | MYR | 1 | 1 | 0.96 | 0.975 | 0.975 | -0.025 (-2.50%) | 715,600 |
19 Nov 2007 | MYR | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 69,000 |
16 Nov 2007 | MYR | 1.025 | 1.025 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 186,800 |
15 Nov 2007 | MYR | 1.025 | 1.025 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 213,800 |
14 Nov 2007 | MYR | 1.015 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 461,800 |
13 Nov 2007 | MYR | 1.025 | 1.025 | 0.99 | 1 | 1 | 0.0 (0.0%) | 402,800 |
12 Nov 2007 | MYR | 0.98 | 1 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 521,800 |