Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2007 | MYR | 0.48 | 0.4825 | 0.4625 | 0.4825 | 0.4825 | -0.013 (-2.53%) | 259,600 |
1 Nov 2007 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 669,400 |
31 Oct 2007 | MYR | 0.535 | 0.555 | 0.49 | 0.5 | 0.5 | -0.035 (-6.54%) | 13,526,000 |
30 Oct 2007 | MYR | 0.485 | 0.535 | 0.48 | 0.535 | 0.535 | +0.048 (+9.74%) | 704,600 |
29 Oct 2007 | MYR | 0.48 | 0.49 | 0.48 | 0.4875 | 0.4875 | +0.015 (+3.17%) | 547,200 |
26 Oct 2007 | MYR | 0.475 | 0.475 | 0.4725 | 0.4725 | 0.4725 | -0.007 (-1.56%) | 19,000 |
25 Oct 2007 | MYR | 0.475 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 126,400 |
24 Oct 2007 | MYR | 0.4925 | 0.4925 | 0.48 | 0.48 | 0.48 | -0.007 (-1.54%) | 264,000 |
23 Oct 2007 | MYR | 0.47 | 0.4875 | 0.47 | 0.4875 | 0.4875 | +0.013 (+2.63%) | 454,600 |
22 Oct 2007 | MYR | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 52,200 |
19 Oct 2007 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.022 (-4.57%) | 70,000 |
18 Oct 2007 | MYR | 0.475 | 0.4925 | 0.4725 | 0.4925 | 0.4925 | +0.007 (+1.55%) | 768,200 |
17 Oct 2007 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.003 (+0.52%) | 422,800 |
16 Oct 2007 | MYR | 0.48 | 0.485 | 0.48 | 0.4825 | 0.4825 | 0.0 (0.0%) | 48,000 |
12 Oct 2007 | MYR | 0.4925 | 0.4925 | 0.4825 | 0.4825 | 0.4825 | -0.013 (-2.53%) | 260,000 |
11 Oct 2007 | MYR | 0.495 | 0.4975 | 0.4725 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,000,800 |
10 Oct 2007 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 547,600 |
9 Oct 2007 | MYR | 0.5 | 0.515 | 0.49 | 0.505 | 0.505 | +0.005 (+1%) | 392,400 |
8 Oct 2007 | MYR | 0.51 | 0.515 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 724,200 |
5 Oct 2007 | MYR | 0.515 | 0.515 | 0.4975 | 0.51 | 0.51 | -0.005 (-0.97%) | 2,863,000 |
4 Oct 2007 | MYR | 0.525 | 0.525 | 0.505 | 0.515 | 0.515 | -0.01 (-1.90%) | 716 |
3 Oct 2007 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 273,600 |
2 Oct 2007 | MYR | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 4,485,200 |
1 Oct 2007 | MYR | 0.6 | 0.64 | 0.525 | 0.55 | 0.55 | -0.05 (-8.33%) | 19,255,200 |
28 Sep 2007 | MYR | 0.535 | 0.61 | 0.535 | 0.6 | 0.6 | +0.07 (+13.21%) | 4,806,600 |
27 Sep 2007 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 111,000 |
26 Sep 2007 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 76,200 |
25 Sep 2007 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 12,000 |
24 Sep 2007 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 693,400 |
21 Sep 2007 | MYR | 0.51 | 0.545 | 0.51 | 0.53 | 0.53 | +0.005 (+0.95%) | 72,600 |