Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | MYR | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | +0.04 (+4.40%) | 13,800 |
16 Oct 2007 | MYR | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 33,000 |
12 Oct 2007 | MYR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 10,000 |
11 Oct 2007 | MYR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.015 (-1.59%) | 3,000 |
10 Oct 2007 | MYR | 0.93 | 0.955 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 13,900 |
9 Oct 2007 | MYR | 0.94 | 0.945 | 0.92 | 0.94 | 0.94 | +0.025 (+2.73%) | 35,000 |
8 Oct 2007 | MYR | 0.915 | 0.915 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 12,000 |
5 Oct 2007 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 67,000 |
4 Oct 2007 | MYR | 0.995 | 0.995 | 0.905 | 0.91 | 0.91 | -0.04 (-4.21%) | 63 |
3 Oct 2007 | MYR | 0.93 | 0.98 | 0.9 | 0.95 | 0.95 | +0.025 (+2.70%) | 35,200 |
2 Oct 2007 | MYR | 0.935 | 0.94 | 0.925 | 0.925 | 0.925 | -0.005 (-0.54%) | 47,300 |
1 Oct 2007 | MYR | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 11,000 |
28 Sep 2007 | MYR | 0.935 | 0.97 | 0.93 | 0.97 | 0.97 | +0.035 (+3.74%) | 34,000 |
27 Sep 2007 | MYR | 0.95 | 0.96 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 81,800 |
26 Sep 2007 | MYR | 0.93 | 0.945 | 0.92 | 0.945 | 0.945 | -0.015 (-1.56%) | 27,500 |
25 Sep 2007 | MYR | 0.9 | 1 | 0.9 | 0.96 | 0.96 | +0.06 (+6.67%) | 147,800 |
24 Sep 2007 | MYR | 0.965 | 0.965 | 0.88 | 0.9 | 0.9 | -0.04 (-4.26%) | 106,500 |
21 Sep 2007 | MYR | 0.96 | 0.97 | 0.905 | 0.94 | 0.94 | -0.015 (-1.57%) | 109,500 |
20 Sep 2007 | MYR | 0.97 | 0.97 | 0.935 | 0.955 | 0.955 | -0.035 (-3.54%) | 65,000 |
19 Sep 2007 | MYR | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -0.05 (-4.81%) | 88,500 |
18 Sep 2007 | MYR | 1.11 | 1.14 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 607,400 |
17 Sep 2007 | MYR | 1.03 | 1.1 | 1.02 | 1.05 | 1.05 | +0.05 (+5%) | 484,100 |
14 Sep 2007 | MYR | 0.895 | 1.01 | 0.895 | 1 | 1 | +0.1 (+11.11%) | 454,400 |
13 Sep 2007 | MYR | 0.945 | 0.945 | 0.9 | 0.9 | 0.9 | -0.045 (-4.76%) | 63,500 |
12 Sep 2007 | MYR | 0.96 | 1 | 0.905 | 0.945 | 0.945 | -0.01 (-1.05%) | 216,000 |
11 Sep 2007 | MYR | 0.9 | 0.97 | 0.86 | 0.955 | 0.955 | +0.135 (+16.46%) | 540,400 |
10 Sep 2007 | MYR | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.045 (-5.20%) | 48,000 |
7 Sep 2007 | MYR | 0.9 | 0.9 | 0.86 | 0.865 | 0.865 | -0.035 (-3.89%) | 29,900 |
6 Sep 2007 | MYR | 0.9 | 0.93 | 0.85 | 0.9 | 0.9 | +0.1 (+12.50%) | 293,100 |
5 Sep 2007 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 125,000 |