Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2007 | MYR | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 413,600 |
3 Oct 2007 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 725,800 |
2 Oct 2007 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 463,000 |
1 Oct 2007 | MYR | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 221,200 |
28 Sep 2007 | MYR | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 385,300 |
27 Sep 2007 | MYR | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | +0.06 (+3.87%) | 533,700 |
26 Sep 2007 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 204,600 |
25 Sep 2007 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 442,000 |
24 Sep 2007 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 527,100 |
21 Sep 2007 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 152,000 |
20 Sep 2007 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 508,000 |
19 Sep 2007 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | +0.03 (+2.03%) | 205,200 |
18 Sep 2007 | MYR | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 195,300 |
17 Sep 2007 | MYR | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 675,800 |
14 Sep 2007 | MYR | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 177,100 |
13 Sep 2007 | MYR | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 309,500 |
12 Sep 2007 | MYR | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 217,300 |
11 Sep 2007 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 424,600 |
10 Sep 2007 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 441,200 |
7 Sep 2007 | MYR | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 760,300 |
6 Sep 2007 | MYR | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 193,500 |
5 Sep 2007 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 142,000 |
4 Sep 2007 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 76,800 |
3 Sep 2007 | MYR | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 363,500 |
30 Aug 2007 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | +0.02 (+1.37%) | 419,400 |
29 Aug 2007 | MYR | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 373,200 |
28 Aug 2007 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 391,200 |
27 Aug 2007 | MYR | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 349,500 |
24 Aug 2007 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 612,200 |
23 Aug 2007 | MYR | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 781,800 |