Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 24,000 |
25 Sep 2007 | MYR | 0.845 | 0.85 | 0.835 | 0.85 | 0.85 | -0.005 (-0.58%) | 168,400 |
24 Sep 2007 | MYR | 0.835 | 0.855 | 0.835 | 0.855 | 0.855 | +0.005 (+0.59%) | 108,200 |
21 Sep 2007 | MYR | 0.845 | 0.855 | 0.835 | 0.85 | 0.85 | +0.01 (+1.19%) | 260,000 |
20 Sep 2007 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 162,000 |
19 Sep 2007 | MYR | 0.865 | 0.865 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 135,000 |
18 Sep 2007 | MYR | 0.825 | 0.85 | 0.825 | 0.85 | 0.85 | +0.025 (+3.03%) | 288,200 |
17 Sep 2007 | MYR | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | -0.025 (-2.94%) | 137,400 |
14 Sep 2007 | MYR | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.015 (+1.80%) | 89,600 |
13 Sep 2007 | MYR | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.03 (-3.47%) | 80,000 |
12 Sep 2007 | MYR | 0.86 | 0.885 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 547,400 |
11 Sep 2007 | MYR | 0.81 | 0.85 | 0.805 | 0.85 | 0.85 | +0.05 (+6.25%) | 219,200 |
10 Sep 2007 | MYR | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 631,000 |
7 Sep 2007 | MYR | 0.785 | 0.795 | 0.77 | 0.795 | 0.795 | -0.005 (-0.63%) | 260,200 |
6 Sep 2007 | MYR | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 64,000 |
5 Sep 2007 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 208,000 |
4 Sep 2007 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 9,200 |
3 Sep 2007 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 22,000 |
30 Aug 2007 | MYR | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 38,200 |
29 Aug 2007 | MYR | 0.75 | 0.755 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 90,000 |
28 Aug 2007 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 19,000 |
27 Aug 2007 | MYR | 0.775 | 0.78 | 0.765 | 0.77 | 0.77 | +0.01 (+1.32%) | 108,000 |
24 Aug 2007 | MYR | 0.755 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 82,600 |
23 Aug 2007 | MYR | 0.78 | 0.785 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 116,000 |
22 Aug 2007 | MYR | 0.775 | 0.78 | 0.775 | 0.775 | 0.775 | +0.025 (+3.33%) | 40,000 |
21 Aug 2007 | MYR | 0.795 | 0.795 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 116,000 |
20 Aug 2007 | MYR | 0.725 | 0.775 | 0.725 | 0.775 | 0.775 | +0.055 (+7.64%) | 178,600 |
17 Aug 2007 | MYR | 0.725 | 0.74 | 0.69 | 0.72 | 0.72 | -0.015 (-2.04%) | 500,400 |
16 Aug 2007 | MYR | 0.75 | 0.755 | 0.72 | 0.735 | 0.735 | -0.03 (-3.92%) | 494,600 |
15 Aug 2007 | MYR | 0.78 | 0.8 | 0.765 | 0.765 | 0.765 | -0.04 (-4.97%) | 308,200 |