Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2007 | MYR | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 794,200 |
7 Nov 2007 | MYR | 1.065 | 1.065 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 1,002,000 |
6 Nov 2007 | MYR | 0.98 | 1.035 | 0.975 | 1.03 | 1.03 | +0.05 (+5.10%) | 812,000 |
5 Nov 2007 | MYR | 1.095 | 1.1 | 0.98 | 0.98 | 0.98 | -0.105 (-9.68%) | 1,647,800 |
2 Nov 2007 | MYR | 1.09 | 1.095 | 1.065 | 1.085 | 1.085 | -0.005 (-0.46%) | 1,349,400 |
1 Nov 2007 | MYR | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,206,200 |
31 Oct 2007 | MYR | 0.995 | 1.13 | 0.995 | 1.1 | 1.1 | +0.1 (+10%) | 5,078,200 |
30 Oct 2007 | MYR | 0.975 | 1 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 992,200 |
29 Oct 2007 | MYR | 0.93 | 0.97 | 0.925 | 0.97 | 0.97 | +0.045 (+4.86%) | 1,603,800 |
26 Oct 2007 | MYR | 0.91 | 0.925 | 0.9 | 0.925 | 0.925 | +0.01 (+1.09%) | 213,200 |
25 Oct 2007 | MYR | 0.9 | 0.915 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 290,000 |
24 Oct 2007 | MYR | 0.925 | 0.925 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 129,000 |
23 Oct 2007 | MYR | 0.94 | 0.945 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 387,400 |
22 Oct 2007 | MYR | 0.9 | 0.925 | 0.895 | 0.915 | 0.915 | -0.03 (-3.17%) | 444,000 |
19 Oct 2007 | MYR | 0.92 | 0.95 | 0.92 | 0.945 | 0.945 | +0.03 (+3.28%) | 1,348,800 |
18 Oct 2007 | MYR | 0.905 | 0.915 | 0.9 | 0.915 | 0.915 | +0.01 (+1.10%) | 651,400 |
17 Oct 2007 | MYR | 0.895 | 0.905 | 0.875 | 0.905 | 0.905 | +0.005 (+0.56%) | 552,000 |
16 Oct 2007 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 242,000 |
12 Oct 2007 | MYR | 0.905 | 0.91 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 302,000 |
11 Oct 2007 | MYR | 0.925 | 0.93 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 617,200 |
10 Oct 2007 | MYR | 0.905 | 0.95 | 0.905 | 0.925 | 0.925 | +0.015 (+1.65%) | 1,308,000 |
9 Oct 2007 | MYR | 0.9 | 0.91 | 0.895 | 0.91 | 0.91 | -0.005 (-0.55%) | 204,400 |
8 Oct 2007 | MYR | 0.92 | 0.92 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 926,200 |
5 Oct 2007 | MYR | 0.895 | 0.925 | 0.895 | 0.915 | 0.915 | +0.03 (+3.39%) | 1,580,200 |
4 Oct 2007 | MYR | 0.855 | 0.895 | 0.855 | 0.885 | 0.885 | +0.025 (+2.91%) | 736 |
3 Oct 2007 | MYR | 0.86 | 0.865 | 0.85 | 0.86 | 0.86 | -0.015 (-1.71%) | 236,000 |
2 Oct 2007 | MYR | 0.875 | 0.88 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 222,200 |
1 Oct 2007 | MYR | 0.845 | 0.875 | 0.845 | 0.87 | 0.87 | +0.025 (+2.96%) | 580,800 |
28 Sep 2007 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 239,600 |
27 Sep 2007 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 13,600 |