Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | MYR | 0.8167 | 0.8167 | 0.8125 | 0.8167 | 0.8167 | -0.004 (-0.50%) | 291,360 |
15 Jan 2008 | MYR | 0.8167 | 0.8208 | 0.8125 | 0.8208 | 0.8208 | 0.0 (0.0%) | 213,000 |
14 Jan 2008 | MYR | 0.8167 | 0.825 | 0.8167 | 0.8208 | 0.8208 | +0.008 (+1.02%) | 79,200 |
11 Jan 2008 | MYR | 0.8167 | 0.825 | 0.8125 | 0.8125 | 0.8125 | +0.004 (+0.52%) | 915,600 |
9 Jan 2008 | MYR | 0.825 | 0.825 | 0.8083 | 0.8083 | 0.8083 | -0.017 (-2.02%) | 1,636,920 |
8 Jan 2008 | MYR | 0.8208 | 0.825 | 0.8208 | 0.825 | 0.825 | 0.0 (0.0%) | 177,000 |
7 Jan 2008 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 4,800 |
4 Jan 2008 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 68,400 |
3 Jan 2008 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | -0.004 (-0.51%) | 31,200 |
2 Jan 2008 | MYR | 0.8417 | 0.8417 | 0.8292 | 0.8292 | 0.8292 | -0.046 (-5.23%) | 132,000 |
31 Dec 2007 | MYR | 0.8333 | 0.875 | 0.8292 | 0.875 | 0.875 | +0.042 (+5.00%) | 83,880 |
28 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.8292 | 0.8333 | 0.8333 | 0.0 (0.0%) | 187,800 |
27 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | -0.058 (-6.55%) | 295,200 |
26 Dec 2007 | MYR | 0.8417 | 0.8917 | 0.8292 | 0.8917 | 0.8917 | +0.058 (+7.01%) | 105,720 |
24 Dec 2007 | MYR | 0.8292 | 0.8333 | 0.825 | 0.8333 | 0.8333 | +0.008 (+1.01%) | 354,000 |
21 Dec 2007 | MYR | 0.8 | 0.825 | 0.8 | 0.825 | 0.825 | +0.033 (+4.21%) | 62,400 |
19 Dec 2007 | MYR | 0.7917 | 0.8 | 0.7917 | 0.7917 | 0.7917 | +0.008 (+1.07%) | 323,400 |
18 Dec 2007 | MYR | 0.8083 | 0.8083 | 0.7833 | 0.7833 | 0.7833 | -0.025 (-3.09%) | 904,800 |
17 Dec 2007 | MYR | 0.8125 | 0.8125 | 0.8042 | 0.8083 | 0.8083 | -0.008 (-1.03%) | 642,000 |
14 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.8167 | 0.8167 | 0.8167 | -0.017 (-1.99%) | 319,200 |
13 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.8292 | 0.8333 | 0.8333 | +0.004 (+0.49%) | 783,600 |
12 Dec 2007 | MYR | 0.8292 | 0.8333 | 0.8292 | 0.8292 | 0.8292 | -0.004 (-0.49%) | 657,600 |
11 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.8292 | 0.8333 | 0.8333 | +0.008 (+1.01%) | 496,800 |
10 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 176,400 |
7 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 129,600 |
6 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | +0.004 (+0.51%) | 57,600 |
5 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.8208 | 0.8208 | 0.8208 | -0.004 (-0.51%) | 382,200 |
4 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 259,800 |
3 Dec 2007 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | -0.004 (-0.51%) | 313,800 |
30 Nov 2007 | MYR | 0.8333 | 0.8333 | 0.8292 | 0.8292 | 0.8292 | 0.0 (0.0%) | 1,399,800 |