Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | MYR | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 259,900 |
17 Oct 2007 | MYR | 0.925 | 0.94 | 0.915 | 0.94 | 0.94 | +0.015 (+1.62%) | 149,800 |
16 Oct 2007 | MYR | 0.955 | 0.955 | 0.915 | 0.925 | 0.925 | -0.025 (-2.63%) | 348,500 |
12 Oct 2007 | MYR | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 223,000 |
11 Oct 2007 | MYR | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 332,000 |
10 Oct 2007 | MYR | 0.975 | 0.995 | 0.955 | 0.955 | 0.955 | -0.02 (-2.05%) | 222,800 |
9 Oct 2007 | MYR | 0.96 | 0.975 | 0.955 | 0.975 | 0.975 | +0.01 (+1.04%) | 379,500 |
8 Oct 2007 | MYR | 1.01 | 1.01 | 0.955 | 0.965 | 0.965 | -0.025 (-2.53%) | 357,600 |
5 Oct 2007 | MYR | 0.985 | 1.04 | 0.985 | 0.99 | 0.99 | +0.01 (+1.02%) | 462,000 |
4 Oct 2007 | MYR | 0.98 | 0.99 | 0.975 | 0.98 | 0.98 | -0.01 (-1.01%) | 194 |
3 Oct 2007 | MYR | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 485,300 |
2 Oct 2007 | MYR | 0.99 | 1.03 | 0.975 | 1.01 | 1.01 | +0.04 (+4.12%) | 696,000 |
1 Oct 2007 | MYR | 0.975 | 0.975 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 156,600 |
28 Sep 2007 | MYR | 0.995 | 0.995 | 0.97 | 0.97 | 0.97 | -0.015 (-1.52%) | 481,800 |
27 Sep 2007 | MYR | 0.995 | 0.995 | 0.945 | 0.985 | 0.985 | +0.005 (+0.51%) | 1,291,200 |
26 Sep 2007 | MYR | 0.975 | 1 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 504,100 |
25 Sep 2007 | MYR | 1.02 | 1.02 | 0.955 | 0.97 | 0.97 | -0.05 (-4.90%) | 436,000 |
24 Sep 2007 | MYR | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,067,900 |
21 Sep 2007 | MYR | 0.91 | 1.16 | 0.91 | 1.05 | 1.05 | +0.13 (+14.13%) | 4,676,900 |
20 Sep 2007 | MYR | 0.93 | 0.955 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 677,400 |
19 Sep 2007 | MYR | 0.96 | 0.97 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,243,800 |
18 Sep 2007 | MYR | 0.89 | 0.91 | 0.855 | 0.91 | 0.91 | +0.02 (+2.25%) | 841,000 |
17 Sep 2007 | MYR | 0.965 | 0.965 | 0.88 | 0.89 | 0.89 | -0.065 (-6.81%) | 226,100 |
14 Sep 2007 | MYR | 0.98 | 0.99 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 252,800 |
13 Sep 2007 | MYR | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 182,500 |
12 Sep 2007 | MYR | 1.05 | 1.06 | 1 | 1 | 1 | -0.04 (-3.85%) | 328,500 |
11 Sep 2007 | MYR | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 113,800 |
10 Sep 2007 | MYR | 1.03 | 1.11 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 588,300 |
7 Sep 2007 | MYR | 1.14 | 1.14 | 1 | 1.07 | 1.07 | -0.05 (-4.46%) | 397,900 |
6 Sep 2007 | MYR | 1.02 | 1.14 | 1.02 | 1.12 | 1.12 | +0.06 (+5.66%) | 1,511,700 |