Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | MYR | 0.95 | 1 | 0.92 | 0.995 | 0.995 | +0.045 (+4.74%) | 1,708,600 |
18 Oct 2007 | MYR | 0.895 | 0.95 | 0.88 | 0.95 | 0.95 | +0.05 (+5.56%) | 968,000 |
17 Oct 2007 | MYR | 0.855 | 0.9 | 0.84 | 0.9 | 0.9 | +0.04 (+4.65%) | 1,893,400 |
16 Oct 2007 | MYR | 0.805 | 0.86 | 0.805 | 0.86 | 0.86 | +0.05 (+6.17%) | 1,183,800 |
12 Oct 2007 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 84,200 |
11 Oct 2007 | MYR | 0.81 | 0.825 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 156,200 |
10 Oct 2007 | MYR | 0.815 | 0.85 | 0.815 | 0.83 | 0.83 | +0.035 (+4.40%) | 250,000 |
9 Oct 2007 | MYR | 0.8 | 0.805 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 202,000 |
8 Oct 2007 | MYR | 0.715 | 0.79 | 0.715 | 0.79 | 0.79 | +0.05 (+6.76%) | 167,000 |
5 Oct 2007 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 4,000 |
4 Oct 2007 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | -0.005 (-0.67%) | 16,000 |
3 Oct 2007 | MYR | 0.725 | 0.745 | 0.71 | 0.745 | 0.745 | -0.005 (-0.67%) | 14,000 |
2 Oct 2007 | MYR | 0.725 | 0.75 | 0.72 | 0.75 | 0.75 | +0.005 (+0.67%) | 16,000 |
1 Oct 2007 | MYR | 0.73 | 0.745 | 0.715 | 0.745 | 0.745 | +0.02 (+2.76%) | 22,600 |
28 Sep 2007 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 21,400 |
27 Sep 2007 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 17,200 |
26 Sep 2007 | MYR | 0.72 | 0.74 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 31,000 |
25 Sep 2007 | MYR | 0.695 | 0.71 | 0.695 | 0.71 | 0.71 | 0.0 (0.0%) | 17,400 |
24 Sep 2007 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.035 (-4.70%) | 2,000 |
21 Sep 2007 | MYR | 0.75 | 0.75 | 0.725 | 0.745 | 0.745 | +0.055 (+7.97%) | 152,600 |
20 Sep 2007 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.055 (-7.38%) | 4,000 |
19 Sep 2007 | MYR | 0.74 | 0.76 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 491,000 |
18 Sep 2007 | MYR | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 65,600 |
17 Sep 2007 | MYR | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 251,200 |
14 Sep 2007 | MYR | 0.74 | 0.77 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 855,800 |
13 Sep 2007 | MYR | 0.71 | 0.755 | 0.69 | 0.74 | 0.74 | +0.03 (+4.23%) | 1,481,600 |
12 Sep 2007 | MYR | 0.675 | 0.71 | 0.675 | 0.71 | 0.71 | +0.05 (+7.58%) | 337,200 |
11 Sep 2007 | MYR | 0.655 | 0.665 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 40,000 |
10 Sep 2007 | MYR | 0.655 | 0.695 | 0.655 | 0.69 | 0.69 | -0.06 (-8%) | 11,800 |
7 Sep 2007 | MYR | 0.635 | 0.76 | 0.635 | 0.75 | 0.75 | +0.125 (+20%) | 1,537,000 |