Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2008 | MYR | 0.9833 | 0.9917 | 0.975 | 0.9917 | 0.9917 | -0.008 (-0.83%) | 48,000 |
14 Jan 2008 | MYR | 0.9833 | 1 | 0.9833 | 1 | 1 | 0.0 (0.0%) | 90,000 |
11 Jan 2008 | MYR | 1 | 1 | 0.9917 | 1 | 1 | 0.0 (0.0%) | 216,000 |
9 Jan 2008 | MYR | 1.0083 | 1.0083 | 1 | 1 | 1 | 0.0 (0.0%) | 138,000 |
8 Jan 2008 | MYR | 1 | 1.0083 | 1 | 1 | 1 | -0.008 (-0.82%) | 270,000 |
7 Jan 2008 | MYR | 0.9917 | 1.0167 | 0.9917 | 1.0083 | 1.0083 | +0.017 (+1.67%) | 316,200 |
4 Jan 2008 | MYR | 0.9833 | 0.9917 | 0.975 | 0.9917 | 0.9917 | +0.017 (+1.71%) | 216,000 |
3 Jan 2008 | MYR | 0.9833 | 0.9833 | 0.975 | 0.975 | 0.975 | -0.017 (-1.68%) | 70,200 |
31 Dec 2007 | MYR | 0.9917 | 0.9917 | 0.975 | 0.9917 | 0.9917 | 0.0 (0.0%) | 232,800 |
28 Dec 2007 | MYR | 0.975 | 0.9917 | 0.975 | 0.9917 | 0.9917 | 0.0 (0.0%) | 135,600 |
27 Dec 2007 | MYR | 0.9583 | 0.9917 | 0.95 | 0.9917 | 0.9917 | +0.008 (+0.85%) | 120,000 |
26 Dec 2007 | MYR | 0.9917 | 0.9917 | 0.95 | 0.9833 | 0.9833 | -0.017 (-1.67%) | 456,000 |
24 Dec 2007 | MYR | 0.9917 | 1 | 0.9917 | 1 | 1 | +0.008 (+0.84%) | 537,000 |
21 Dec 2007 | MYR | 0.9667 | 0.9917 | 0.9583 | 0.9917 | 0.9917 | +0.025 (+2.59%) | 645,600 |
19 Dec 2007 | MYR | 0.9667 | 0.9833 | 0.9333 | 0.9667 | 0.9667 | +0.008 (+0.88%) | 612,000 |
18 Dec 2007 | MYR | 0.95 | 0.9583 | 0.9333 | 0.9583 | 0.9583 | +0.008 (+0.87%) | 300,000 |
17 Dec 2007 | MYR | 0.9583 | 0.9583 | 0.9167 | 0.95 | 0.95 | -0.008 (-0.87%) | 298,200 |
14 Dec 2007 | MYR | 0.9333 | 0.9833 | 0.9333 | 0.9583 | 0.9583 | +0.025 (+2.68%) | 877,800 |
13 Dec 2007 | MYR | 0.8917 | 0.9333 | 0.8917 | 0.9333 | 0.9333 | +0.033 (+3.70%) | 846,600 |
12 Dec 2007 | MYR | 0.875 | 0.9 | 0.8667 | 0.9 | 0.9 | +0.025 (+2.86%) | 262,800 |
11 Dec 2007 | MYR | 0.8417 | 0.875 | 0.8417 | 0.875 | 0.875 | +0.017 (+1.95%) | 283,200 |
10 Dec 2007 | MYR | 0.85 | 0.8667 | 0.8417 | 0.8583 | 0.8583 | +0.008 (+0.98%) | 181,800 |
7 Dec 2007 | MYR | 0.8333 | 0.85 | 0.8333 | 0.85 | 0.85 | +0.02 (+2.41%) | 312,000 |
6 Dec 2007 | MYR | 0.8267 | 0.83 | 0.8267 | 0.83 | 0.83 | +0.003 (+0.40%) | 138,000 |
5 Dec 2007 | MYR | 0.7967 | 0.8333 | 0.7967 | 0.8267 | 0.8267 | +0.03 (+3.77%) | 345,000 |
4 Dec 2007 | MYR | 0.7967 | 0.7967 | 0.79 | 0.7967 | 0.7967 | -0.003 (-0.41%) | 345,600 |
3 Dec 2007 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.013 (-1.64%) | 505,800 |
30 Nov 2007 | MYR | 0.8333 | 0.8333 | 0.8133 | 0.8133 | 0.8133 | -0.013 (-1.62%) | 479,400 |
29 Nov 2007 | MYR | 0.8333 | 0.8333 | 0.8267 | 0.8267 | 0.8267 | -0.007 (-0.79%) | 591,000 |
28 Nov 2007 | MYR | 0.8583 | 0.8583 | 0.83 | 0.8333 | 0.8333 | -0.017 (-1.96%) | 279,600 |