Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | MYR | 0.635 | 0.645 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 188,000 |
29 Nov 2007 | MYR | 0.65 | 0.65 | 0.62 | 0.625 | 0.625 | -0.02 (-3.10%) | 196,000 |
28 Nov 2007 | MYR | 0.67 | 0.675 | 0.635 | 0.645 | 0.645 | -0.03 (-4.44%) | 206,000 |
27 Nov 2007 | MYR | 0.655 | 0.68 | 0.655 | 0.675 | 0.675 | +0.01 (+1.50%) | 70,500 |
26 Nov 2007 | MYR | 0.72 | 0.76 | 0.66 | 0.665 | 0.665 | +0.015 (+2.31%) | 148,300 |
23 Nov 2007 | MYR | 0.665 | 0.665 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 168,000 |
22 Nov 2007 | MYR | 0.665 | 0.665 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 54,800 |
21 Nov 2007 | MYR | 0.68 | 0.69 | 0.665 | 0.675 | 0.675 | -0.01 (-1.46%) | 248,600 |
20 Nov 2007 | MYR | 0.68 | 0.69 | 0.675 | 0.685 | 0.685 | -0.01 (-1.44%) | 115,200 |
19 Nov 2007 | MYR | 0.715 | 0.72 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 294,200 |
16 Nov 2007 | MYR | 0.695 | 0.71 | 0.695 | 0.71 | 0.71 | +0.02 (+2.90%) | 96,800 |
15 Nov 2007 | MYR | 0.72 | 0.73 | 0.685 | 0.69 | 0.69 | -0.035 (-4.83%) | 193,500 |
14 Nov 2007 | MYR | 0.73 | 0.735 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 158,200 |
13 Nov 2007 | MYR | 0.725 | 0.725 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 209,700 |
12 Nov 2007 | MYR | 0.725 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 324,900 |
9 Nov 2007 | MYR | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 357,100 |
7 Nov 2007 | MYR | 0.76 | 0.765 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 590,200 |
6 Nov 2007 | MYR | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 536,000 |
5 Nov 2007 | MYR | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 684,700 |
2 Nov 2007 | MYR | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 708,700 |
1 Nov 2007 | MYR | 0.79 | 0.8 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,075,700 |
31 Oct 2007 | MYR | 0.79 | 0.8 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 960,000 |
30 Oct 2007 | MYR | 0.815 | 0.815 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,233,500 |
29 Oct 2007 | MYR | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 858,500 |
26 Oct 2007 | MYR | 0.795 | 0.825 | 0.79 | 0.805 | 0.805 | +0.02 (+2.55%) | 2,564,400 |
25 Oct 2007 | MYR | 0.785 | 0.805 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 2,142,700 |
24 Oct 2007 | MYR | 0.82 | 0.835 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 1,756,200 |
23 Oct 2007 | MYR | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,439,800 |
22 Oct 2007 | MYR | 0.765 | 0.78 | 0.74 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,218,300 |
19 Oct 2007 | MYR | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -0.05 (-5.95%) | 1,513,900 |