Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2007 | MYR | 0.572 | 0.572 | 0.572 | 0.572 | 0.572 | -0.002 (-0.35%) | 25,000 |
1 Nov 2007 | MYR | 0.576 | 0.576 | 0.574 | 0.574 | 0.574 | -0.002 (-0.35%) | 32,500 |
31 Oct 2007 | MYR | 0.576 | 0.576 | 0.572 | 0.576 | 0.576 | 0.0 (0.0%) | 46,000 |
30 Oct 2007 | MYR | 0.58 | 0.58 | 0.576 | 0.576 | 0.576 | 0.0 (0.0%) | 9,500 |
29 Oct 2007 | MYR | 0.576 | 0.576 | 0.576 | 0.576 | 0.576 | -0.002 (-0.35%) | 10,000 |
26 Oct 2007 | MYR | 0.578 | 0.578 | 0.576 | 0.578 | 0.578 | +0.008 (+1.40%) | 83,000 |
25 Oct 2007 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 5,000 |
24 Oct 2007 | MYR | 0.578 | 0.578 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 60,000 |
23 Oct 2007 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.006 (+1.06%) | 5,000 |
22 Oct 2007 | MYR | 0.572 | 0.572 | 0.564 | 0.564 | 0.564 | -0.012 (-2.08%) | 149,000 |
19 Oct 2007 | MYR | 0.574 | 0.58 | 0.574 | 0.576 | 0.576 | -0.002 (-0.35%) | 146,500 |
18 Oct 2007 | MYR | 0.578 | 0.578 | 0.578 | 0.578 | 0.578 | 0.0 (0.0%) | 27,500 |
17 Oct 2007 | MYR | 0.578 | 0.578 | 0.576 | 0.578 | 0.578 | -0.002 (-0.34%) | 85,000 |
16 Oct 2007 | MYR | 0.58 | 0.588 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 123,000 |
12 Oct 2007 | MYR | 0.576 | 0.59 | 0.576 | 0.58 | 0.58 | +0.006 (+1.05%) | 135,000 |
11 Oct 2007 | MYR | 0.568 | 0.574 | 0.568 | 0.574 | 0.574 | +0.01 (+1.77%) | 78,000 |
10 Oct 2007 | MYR | 0.568 | 0.568 | 0.562 | 0.564 | 0.564 | -0.01 (-1.74%) | 32,000 |
9 Oct 2007 | MYR | 0.562 | 0.574 | 0.56 | 0.574 | 0.574 | +0.014 (+2.50%) | 366,000 |
8 Oct 2007 | MYR | 0.568 | 0.568 | 0.56 | 0.56 | 0.56 | -0.002 (-0.36%) | 122,000 |
5 Oct 2007 | MYR | 0.56 | 0.562 | 0.56 | 0.562 | 0.562 | +0.002 (+0.36%) | 123,000 |
4 Oct 2007 | MYR | 0.56 | 0.56 | 0.554 | 0.56 | 0.56 | -0.002 (-0.36%) | 182,000 |
3 Oct 2007 | MYR | 0.552 | 0.564 | 0.552 | 0.562 | 0.562 | +0.01 (+1.81%) | 692,000 |
2 Oct 2007 | MYR | 0.548 | 0.554 | 0.548 | 0.552 | 0.552 | +0.006 (+1.10%) | 226,500 |
1 Oct 2007 | MYR | 0.54 | 0.546 | 0.54 | 0.546 | 0.546 | +0.014 (+2.63%) | 75,000 |
28 Sep 2007 | MYR | 0.542 | 0.542 | 0.52 | 0.532 | 0.532 | -0.01 (-1.85%) | 1,868,500 |
27 Sep 2007 | MYR | 0.518 | 0.548 | 0.518 | 0.542 | 0.542 | +0.032 (+6.27%) | 1,399,500 |
26 Sep 2007 | MYR | 0.484 | 0.51 | 0.484 | 0.51 | 0.51 | +0.03 (+6.25%) | 246,500 |
25 Sep 2007 | MYR | 0.482 | 0.482 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 303,000 |
24 Sep 2007 | MYR | 0.48 | 0.48 | 0.474 | 0.48 | 0.48 | +0.004 (+0.84%) | 270,000 |
21 Sep 2007 | MYR | 0.488 | 0.488 | 0.476 | 0.476 | 0.476 | -0.014 (-2.86%) | 98,500 |