Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | MYR | 0.74 | 0.74 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 143,600 |
29 Nov 2007 | MYR | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.035 (-4.64%) | 166,000 |
28 Nov 2007 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 121,900 |
27 Nov 2007 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 73,000 |
26 Nov 2007 | MYR | 0.76 | 0.765 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 108,000 |
23 Nov 2007 | MYR | 0.755 | 0.765 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 68,000 |
22 Nov 2007 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | -0.01 (-1.31%) | 377,800 |
21 Nov 2007 | MYR | 0.79 | 0.79 | 0.76 | 0.765 | 0.765 | -0.03 (-3.77%) | 211,500 |
20 Nov 2007 | MYR | 0.8 | 0.81 | 0.78 | 0.795 | 0.795 | -0.01 (-1.24%) | 339,600 |
19 Nov 2007 | MYR | 0.835 | 0.835 | 0.795 | 0.805 | 0.805 | -0.03 (-3.59%) | 306,800 |
16 Nov 2007 | MYR | 0.855 | 0.86 | 0.835 | 0.835 | 0.835 | -0.025 (-2.91%) | 65,100 |
15 Nov 2007 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 314,500 |
14 Nov 2007 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.015 (-1.69%) | 8,000 |
13 Nov 2007 | MYR | 0.87 | 0.89 | 0.86 | 0.885 | 0.885 | +0.02 (+2.31%) | 577,900 |
12 Nov 2007 | MYR | 0.86 | 0.87 | 0.855 | 0.865 | 0.865 | -0.055 (-5.98%) | 104,100 |
9 Nov 2007 | MYR | 0.865 | 0.92 | 0.865 | 0.92 | 0.92 | +0.04 (+4.55%) | 136,600 |
7 Nov 2007 | MYR | 0.885 | 0.885 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 23,100 |
6 Nov 2007 | MYR | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 240,500 |
5 Nov 2007 | MYR | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 216,800 |
2 Nov 2007 | MYR | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 229,900 |
1 Nov 2007 | MYR | 0.915 | 0.915 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 74,000 |
31 Oct 2007 | MYR | 0.915 | 0.945 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 435,300 |
30 Oct 2007 | MYR | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 215,800 |
29 Oct 2007 | MYR | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 116,000 |
26 Oct 2007 | MYR | 0.94 | 0.96 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 313,000 |
25 Oct 2007 | MYR | 0.895 | 0.93 | 0.895 | 0.93 | 0.93 | +0.045 (+5.08%) | 310,500 |
24 Oct 2007 | MYR | 0.9 | 0.9 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 153,000 |
23 Oct 2007 | MYR | 0.9 | 0.905 | 0.885 | 0.885 | 0.885 | +0.005 (+0.57%) | 125,000 |
22 Oct 2007 | MYR | 0.91 | 0.91 | 0.875 | 0.88 | 0.88 | -0.03 (-3.30%) | 357,000 |
19 Oct 2007 | MYR | 0.92 | 0.925 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 189,500 |