Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | MYR | 0.88 | 0.88 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 252,300 |
31 Dec 2007 | MYR | 0.865 | 0.89 | 0.865 | 0.88 | 0.88 | +0.015 (+1.73%) | 474,600 |
28 Dec 2007 | MYR | 0.865 | 0.875 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 232,900 |
27 Dec 2007 | MYR | 0.88 | 0.895 | 0.85 | 0.865 | 0.865 | +0.005 (+0.58%) | 670,400 |
26 Dec 2007 | MYR | 0.84 | 0.875 | 0.835 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,150,900 |
24 Dec 2007 | MYR | 0.82 | 0.83 | 0.805 | 0.83 | 0.83 | +0.025 (+3.11%) | 457,700 |
21 Dec 2007 | MYR | 0.8 | 1 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 263,900 |
19 Dec 2007 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 41,300 |
18 Dec 2007 | MYR | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 72,600 |
17 Dec 2007 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 167,000 |
14 Dec 2007 | MYR | 0.785 | 0.795 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 153,300 |
13 Dec 2007 | MYR | 0.78 | 0.795 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 329,700 |
12 Dec 2007 | MYR | 0.76 | 0.785 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 436,700 |
11 Dec 2007 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 523,400 |
10 Dec 2007 | MYR | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 559,200 |
7 Dec 2007 | MYR | 0.815 | 0.83 | 0.79 | 0.8 | 0.8 | -0.015 (-1.84%) | 1,507,500 |
6 Dec 2007 | MYR | 0.84 | 0.845 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 2,437,000 |
5 Dec 2007 | MYR | 0.835 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 2,552,400 |
4 Dec 2007 | MYR | 0.855 | 0.855 | 0.8 | 0.83 | 0.83 | -0.015 (-1.78%) | 1,367,800 |
3 Dec 2007 | MYR | 0.865 | 0.87 | 0.83 | 0.845 | 0.845 | -0.02 (-2.31%) | 502,000 |
30 Nov 2007 | MYR | 0.89 | 0.89 | 0.865 | 0.865 | 0.865 | -0.03 (-3.35%) | 278,000 |
29 Nov 2007 | MYR | 0.9 | 0.9 | 0.885 | 0.895 | 0.895 | +0.015 (+1.70%) | 588,500 |
28 Nov 2007 | MYR | 0.895 | 0.92 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 1,847,800 |
27 Nov 2007 | MYR | 0.88 | 0.895 | 0.88 | 0.895 | 0.895 | -0.005 (-0.56%) | 266,600 |
26 Nov 2007 | MYR | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | +0.025 (+2.86%) | 448,900 |
23 Nov 2007 | MYR | 0.88 | 0.885 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 153,400 |
22 Nov 2007 | MYR | 0.895 | 0.9 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 948,900 |
21 Nov 2007 | MYR | 0.92 | 0.92 | 0.895 | 0.9 | 0.9 | -0.02 (-2.17%) | 138,000 |
20 Nov 2007 | MYR | 0.9 | 0.93 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 680,800 |
19 Nov 2007 | MYR | 0.95 | 0.955 | 0.915 | 0.92 | 0.92 | -0.025 (-2.65%) | 408,900 |