Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | MYR | 3.5714 | 3.6786 | 3.5429 | 3.5714 | 3.5714 | -0.036 (-0.99%) | 2,066,400 |
21 Nov 2007 | MYR | 3.6429 | 3.6429 | 3.6071 | 3.6071 | 3.6071 | -0.036 (-0.98%) | 1,432,760 |
20 Nov 2007 | MYR | 3.6786 | 3.7143 | 3.6071 | 3.6429 | 3.6429 | -0.071 (-1.92%) | 205,380 |
19 Nov 2007 | MYR | 3.75 | 3.75 | 3.7143 | 3.7143 | 3.7143 | -0.036 (-0.95%) | 339,220 |
16 Nov 2007 | MYR | 3.6429 | 3.75 | 3.6429 | 3.75 | 3.75 | +0.107 (+2.94%) | 551,320 |
15 Nov 2007 | MYR | 3.6429 | 3.6429 | 3.6429 | 3.6429 | 3.6429 | +0.036 (+0.99%) | 41,720 |
14 Nov 2007 | MYR | 3.7143 | 3.75 | 3.6071 | 3.6071 | 3.6071 | -0.036 (-0.98%) | 109,200 |
13 Nov 2007 | MYR | 3.7143 | 3.7143 | 3.6071 | 3.6429 | 3.6429 | -0.036 (-0.97%) | 679,000 |
12 Nov 2007 | MYR | 3.7857 | 3.7857 | 3.6786 | 3.6786 | 3.6786 | -0.178 (-4.63%) | 146,440 |
9 Nov 2007 | MYR | 3.8571 | 3.8571 | 3.7857 | 3.8571 | 3.8571 | 0.0 (0.0%) | 1,216,460 |
7 Nov 2007 | MYR | 3.8571 | 3.8929 | 3.8214 | 3.8571 | 3.8571 | +0.036 (+0.93%) | 644,980 |
6 Nov 2007 | MYR | 3.8571 | 3.8929 | 3.7857 | 3.8214 | 3.8214 | +0.036 (+0.94%) | 682,780 |
5 Nov 2007 | MYR | 4.1071 | 4.1071 | 3.7857 | 3.7857 | 3.7857 | -0.321 (-7.83%) | 659,400 |
2 Nov 2007 | MYR | 3.9643 | 4.1071 | 3.9286 | 4.1071 | 4.1071 | 0.0 (0.0%) | 516,600 |
1 Nov 2007 | MYR | 4.0714 | 4.1071 | 4 | 4.1071 | 4.1071 | -0.036 (-0.86%) | 208,460 |
31 Oct 2007 | MYR | 4 | 4.1429 | 3.9643 | 4.1429 | 4.1429 | +0.071 (+1.76%) | 550,200 |
30 Oct 2007 | MYR | 4.1071 | 4.1071 | 4 | 4.0714 | 4.0714 | -0.036 (-0.87%) | 604,100 |
29 Oct 2007 | MYR | 4.1429 | 4.2143 | 4.0357 | 4.1071 | 4.1071 | 0.0 (0.0%) | 1,037,400 |
26 Oct 2007 | MYR | 3.7857 | 4.1429 | 3.75 | 4.1071 | 4.1071 | +0.321 (+8.49%) | 2,437,120 |
25 Oct 2007 | MYR | 3.6429 | 3.7857 | 3.6429 | 3.7857 | 3.7857 | +0.179 (+4.95%) | 986,580 |
24 Oct 2007 | MYR | 3.6786 | 3.6786 | 3.6071 | 3.6071 | 3.6071 | -0.071 (-1.94%) | 369,600 |
23 Oct 2007 | MYR | 3.5571 | 3.6786 | 3.5571 | 3.6786 | 3.6786 | +0.121 (+3.42%) | 871,220 |
22 Oct 2007 | MYR | 3.5714 | 3.6071 | 3.4286 | 3.5571 | 3.5571 | -0.086 (-2.36%) | 1,265,600 |
19 Oct 2007 | MYR | 3.6786 | 3.7143 | 3.6429 | 3.6429 | 3.6429 | -0.036 (-0.97%) | 843,500 |
18 Oct 2007 | MYR | 3.6786 | 3.7143 | 3.6786 | 3.6786 | 3.6786 | 0.0 (0.0%) | 1,050,140 |
17 Oct 2007 | MYR | 3.6071 | 3.6786 | 3.6071 | 3.6786 | 3.6786 | +0.036 (+0.98%) | 75,180 |
16 Oct 2007 | MYR | 3.6429 | 3.6429 | 3.6071 | 3.6429 | 3.6429 | -0.036 (-0.97%) | 526,400 |
12 Oct 2007 | MYR | 3.6786 | 3.6786 | 3.6071 | 3.6786 | 3.6786 | 0.0 (0.0%) | 878,500 |
11 Oct 2007 | MYR | 3.6071 | 3.6786 | 3.5714 | 3.6786 | 3.6786 | +0.071 (+1.98%) | 1,031,100 |
10 Oct 2007 | MYR | 3.5714 | 3.6071 | 3.5714 | 3.6071 | 3.6071 | +0.036 (+1.00%) | 2,958,760 |