Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | MYR | 0.825 | 0.8333 | 0.825 | 0.8292 | 0.8292 | +0.004 (+0.51%) | 385,200 |
28 Nov 2007 | MYR | 0.8208 | 0.825 | 0.8208 | 0.825 | 0.825 | +0.008 (+1.02%) | 273,000 |
27 Nov 2007 | MYR | 0.8333 | 0.8333 | 0.8167 | 0.8167 | 0.8167 | -0.017 (-1.99%) | 711,720 |
26 Nov 2007 | MYR | 0.8417 | 0.8417 | 0.8292 | 0.8333 | 0.8333 | 0.0 (0.0%) | 450,000 |
23 Nov 2007 | MYR | 0.8417 | 0.8417 | 0.8292 | 0.8333 | 0.8333 | -0.017 (-1.96%) | 552,000 |
22 Nov 2007 | MYR | 0.8417 | 0.85 | 0.8333 | 0.85 | 0.85 | +0.008 (+0.99%) | 385,320 |
21 Nov 2007 | MYR | 0.8417 | 0.85 | 0.8333 | 0.8417 | 0.8417 | -0.008 (-0.98%) | 360,000 |
20 Nov 2007 | MYR | 0.8417 | 0.85 | 0.8333 | 0.85 | 0.85 | +0.017 (+2.00%) | 600,000 |
19 Nov 2007 | MYR | 0.8417 | 0.8583 | 0.8333 | 0.8333 | 0.8333 | 0.0 (0.0%) | 211,800 |
16 Nov 2007 | MYR | 0.8417 | 0.8667 | 0.8333 | 0.8333 | 0.8333 | -0.008 (-1.00%) | 640,800 |
15 Nov 2007 | MYR | 0.85 | 0.8583 | 0.8417 | 0.8417 | 0.8417 | -0.008 (-0.98%) | 236,520 |
14 Nov 2007 | MYR | 0.85 | 0.8667 | 0.8417 | 0.85 | 0.85 | +0.017 (+2.00%) | 183,600 |
13 Nov 2007 | MYR | 0.85 | 0.85 | 0.8333 | 0.8333 | 0.8333 | -0.008 (-1.00%) | 244,800 |
12 Nov 2007 | MYR | 0.8667 | 0.875 | 0.8417 | 0.8417 | 0.8417 | -0.025 (-2.88%) | 158,520 |
9 Nov 2007 | MYR | 0.9 | 0.9167 | 0.8667 | 0.8667 | 0.8667 | -0.033 (-3.70%) | 516,000 |
7 Nov 2007 | MYR | 0.9167 | 0.9333 | 0.8917 | 0.9 | 0.9 | -0.008 (-0.91%) | 470,160 |
6 Nov 2007 | MYR | 0.9417 | 0.95 | 0.9083 | 0.9083 | 0.9083 | -0.033 (-3.55%) | 767,760 |
5 Nov 2007 | MYR | 0.9583 | 0.9583 | 0.9417 | 0.9417 | 0.9417 | -0.008 (-0.87%) | 331,920 |
2 Nov 2007 | MYR | 0.9333 | 0.9667 | 0.925 | 0.95 | 0.95 | 0.0 (0.0%) | 496,200 |
1 Nov 2007 | MYR | 0.9583 | 0.975 | 0.925 | 0.95 | 0.95 | -0.008 (-0.87%) | 1,248,600 |
31 Oct 2007 | MYR | 0.9833 | 1 | 0.9417 | 0.9583 | 0.9583 | -0.025 (-2.54%) | 1,159,920 |
30 Oct 2007 | MYR | 0.975 | 1.05 | 0.975 | 0.9833 | 0.9833 | +0.033 (+3.51%) | 2,789,040 |
29 Oct 2007 | MYR | 0.9583 | 0.9667 | 0.925 | 0.95 | 0.95 | +0.008 (+0.88%) | 1,857,240 |
26 Oct 2007 | MYR | 0.9667 | 0.9667 | 0.9083 | 0.9417 | 0.9417 | +0.008 (+0.90%) | 1,189,320 |
25 Oct 2007 | MYR | 0.9667 | 0.975 | 0.9333 | 0.9333 | 0.9333 | -0.05 (-5.08%) | 1,016,040 |
24 Oct 2007 | MYR | 0.9583 | 0.9833 | 0.95 | 0.9833 | 0.9833 | +0.042 (+4.42%) | 518,520 |
23 Oct 2007 | MYR | 0.9583 | 0.9583 | 0.9417 | 0.9417 | 0.9417 | -0.008 (-0.87%) | 370,560 |
22 Oct 2007 | MYR | 0.975 | 0.975 | 0.95 | 0.95 | 0.95 | -0.033 (-3.39%) | 735,600 |
19 Oct 2007 | MYR | 0.9833 | 0.9917 | 0.9833 | 0.9833 | 0.9833 | +0.008 (+0.85%) | 105,600 |
18 Oct 2007 | MYR | 0.975 | 0.975 | 0.9667 | 0.975 | 0.975 | -0.008 (-0.84%) | 252,600 |