Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2007 | MYR | 0.0875 | 0.0888 | 0.0869 | 0.0881 | 0.0881 | +0.003 (+2.92%) | 14,824,000 |
22 Oct 2007 | MYR | 0.085 | 0.0875 | 0.0819 | 0.0856 | 0.0856 | -0.003 (-2.84%) | 19,185,600 |
19 Oct 2007 | MYR | 0.085 | 0.0881 | 0.0844 | 0.0881 | 0.0881 | +0.003 (+3.65%) | 24,081,600 |
18 Oct 2007 | MYR | 0.085 | 0.0863 | 0.085 | 0.085 | 0.085 | -0.001 (-0.70%) | 4,056,000 |
17 Oct 2007 | MYR | 0.0869 | 0.0875 | 0.085 | 0.0856 | 0.0856 | -0.001 (-1.50%) | 8,113,600 |
16 Oct 2007 | MYR | 0.0894 | 0.0906 | 0.0856 | 0.0869 | 0.0869 | -0.001 (-1.36%) | 20,475,200 |
12 Oct 2007 | MYR | 0.0844 | 0.0888 | 0.0844 | 0.0881 | 0.0881 | +0.004 (+4.38%) | 28,568,000 |
11 Oct 2007 | MYR | 0.0856 | 0.0863 | 0.0838 | 0.0844 | 0.0844 | -0.002 (-2.20%) | 10,712,000 |
10 Oct 2007 | MYR | 0.0906 | 0.0913 | 0.085 | 0.0863 | 0.0863 | -0.003 (-3.47%) | 32,004,800 |
9 Oct 2007 | MYR | 0.0819 | 0.0938 | 0.0819 | 0.0894 | 0.0894 | +0.008 (+9.96%) | 109,952,000 |
8 Oct 2007 | MYR | 0.0788 | 0.0838 | 0.0788 | 0.0813 | 0.0813 | +0.003 (+4.10%) | 61,412,800 |
5 Oct 2007 | MYR | 0.0775 | 0.0788 | 0.0775 | 0.0781 | 0.0781 | +0.001 (+0.77%) | 27,860,800 |
4 Oct 2007 | MYR | 0.0744 | 0.0775 | 0.0738 | 0.0775 | 0.0775 | +0.003 (+3.33%) | 22,992 |
3 Oct 2007 | MYR | 0.0769 | 0.0775 | 0.0725 | 0.075 | 0.075 | -0.003 (-3.23%) | 31,284,800 |
2 Oct 2007 | MYR | 0.08 | 0.08 | 0.0769 | 0.0775 | 0.0775 | -0.002 (-2.39%) | 18,264,000 |
1 Oct 2007 | MYR | 0.08 | 0.0825 | 0.0781 | 0.0794 | 0.0794 | +0.001 (+1.66%) | 28,164,800 |
28 Sep 2007 | MYR | 0.08 | 0.0813 | 0.0763 | 0.0781 | 0.0781 | -0.001 (-1.64%) | 62,491,200 |
27 Sep 2007 | MYR | 0.0706 | 0.085 | 0.0706 | 0.0794 | 0.0794 | +0.009 (+13.43%) | 141,224,000 |
26 Sep 2007 | MYR | 0.0663 | 0.0706 | 0.0663 | 0.07 | 0.07 | +0.003 (+4.63%) | 13,217,600 |
25 Sep 2007 | MYR | 0.0663 | 0.0669 | 0.0663 | 0.0669 | 0.0669 | +0.001 (+0.90%) | 1,104,000 |
24 Sep 2007 | MYR | 0.0656 | 0.0663 | 0.065 | 0.0663 | 0.0663 | 0.0 (0.0%) | 2,692,800 |
21 Sep 2007 | MYR | 0.0656 | 0.0663 | 0.0656 | 0.0663 | 0.0663 | 0.0 (0.0%) | 1,219,200 |
20 Sep 2007 | MYR | 0.0669 | 0.0669 | 0.0656 | 0.0663 | 0.0663 | -0.001 (-0.90%) | 2,368,000 |
19 Sep 2007 | MYR | 0.0675 | 0.0675 | 0.0656 | 0.0669 | 0.0669 | +0.001 (+0.90%) | 4,352,000 |
18 Sep 2007 | MYR | 0.0656 | 0.0663 | 0.0644 | 0.0663 | 0.0663 | +0.001 (+1.07%) | 3,252,800 |
17 Sep 2007 | MYR | 0.0663 | 0.0669 | 0.0656 | 0.0656 | 0.0656 | 0.0 (0.0%) | 8,396,800 |
14 Sep 2007 | MYR | 0.0669 | 0.0688 | 0.065 | 0.0656 | 0.0656 | -0.001 (-1.06%) | 8,209,600 |
13 Sep 2007 | MYR | 0.0669 | 0.0675 | 0.065 | 0.0663 | 0.0663 | -0.001 (-0.90%) | 8,188,800 |
12 Sep 2007 | MYR | 0.07 | 0.07 | 0.0669 | 0.0669 | 0.0669 | -0.003 (-4.43%) | 18,272,000 |
11 Sep 2007 | MYR | 0.0694 | 0.07 | 0.0688 | 0.07 | 0.07 | +0.001 (+1.74%) | 16,283,200 |