Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | MYR | 0.85 | 0.92 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 4,945,500 |
17 Oct 2007 | MYR | 0.79 | 0.845 | 0.76 | 0.84 | 0.84 | +0.045 (+5.66%) | 1,560,600 |
16 Oct 2007 | MYR | 0.82 | 0.825 | 0.79 | 0.795 | 0.795 | -0.025 (-3.05%) | 1,687,000 |
12 Oct 2007 | MYR | 0.86 | 0.875 | 0.815 | 0.82 | 0.82 | -0.025 (-2.96%) | 2,049,500 |
11 Oct 2007 | MYR | 0.895 | 0.895 | 0.84 | 0.845 | 0.845 | -0.05 (-5.59%) | 2,188,400 |
10 Oct 2007 | MYR | 0.92 | 0.945 | 0.89 | 0.895 | 0.895 | -0.02 (-2.19%) | 1,581,900 |
9 Oct 2007 | MYR | 0.92 | 0.93 | 0.895 | 0.915 | 0.915 | +0.01 (+1.10%) | 1,342,600 |
8 Oct 2007 | MYR | 0.97 | 0.97 | 0.895 | 0.905 | 0.905 | -0.045 (-4.74%) | 1,416,200 |
5 Oct 2007 | MYR | 0.97 | 0.98 | 0.945 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,569,300 |
4 Oct 2007 | MYR | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,375 |
3 Oct 2007 | MYR | 1.04 | 1.04 | 0.965 | 0.98 | 0.98 | -0.06 (-5.77%) | 1,584,900 |
2 Oct 2007 | MYR | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,524,300 |
1 Oct 2007 | MYR | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,122,400 |
28 Sep 2007 | MYR | 1.02 | 1.07 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 3,007,700 |
27 Sep 2007 | MYR | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 889,800 |
26 Sep 2007 | MYR | 1.02 | 1.1 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,618,000 |
25 Sep 2007 | MYR | 1.12 | 1.17 | 0.99 | 1.01 | 1.01 | -0.14 (-12.17%) | 3,041,300 |
24 Sep 2007 | MYR | 0.96 | 1.25 | 0.955 | 1.15 | 1.15 | +0.2 (+21.05%) | 15,244,700 |
21 Sep 2007 | MYR | 0.885 | 0.955 | 0.88 | 0.95 | 0.95 | +0.065 (+7.34%) | 1,172,200 |
20 Sep 2007 | MYR | 0.905 | 0.905 | 0.885 | 0.885 | 0.885 | -0.02 (-2.21%) | 430,000 |
19 Sep 2007 | MYR | 0.89 | 0.91 | 0.89 | 0.905 | 0.905 | +0.065 (+7.74%) | 1,254,000 |
18 Sep 2007 | MYR | 0.85 | 0.85 | 0.805 | 0.84 | 0.84 | +0.01 (+1.20%) | 74,900 |
17 Sep 2007 | MYR | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -0.065 (-7.26%) | 431,000 |
14 Sep 2007 | MYR | 0.93 | 0.93 | 0.895 | 0.895 | 0.895 | -0.03 (-3.24%) | 499,600 |
13 Sep 2007 | MYR | 0.92 | 0.96 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 2,593,100 |
12 Sep 2007 | MYR | 0.915 | 0.925 | 0.915 | 0.92 | 0.92 | +0.015 (+1.66%) | 652,900 |
11 Sep 2007 | MYR | 0.92 | 0.935 | 0.905 | 0.905 | 0.905 | -0.04 (-4.23%) | 1,027,100 |
10 Sep 2007 | MYR | 0.79 | 0.945 | 0.79 | 0.945 | 0.945 | -0.01 (-1.05%) | 731,000 |
7 Sep 2007 | MYR | 0.9 | 0.955 | 0.9 | 0.955 | 0.955 | +0.06 (+6.70%) | 1,000,300 |
6 Sep 2007 | MYR | 0.9 | 0.905 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 228,300 |