Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2007 | MYR | 0.96 | 0.975 | 0.94 | 0.945 | 0.945 | -0.02 (-2.07%) | 844,200 |
15 Nov 2007 | MYR | 1 | 1 | 0.96 | 0.965 | 0.965 | -0.035 (-3.50%) | 394,500 |
14 Nov 2007 | MYR | 1.02 | 1.05 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 1,641,900 |
13 Nov 2007 | MYR | 1 | 1.04 | 0.95 | 1.02 | 1.02 | +0.035 (+3.55%) | 3,044,400 |
12 Nov 2007 | MYR | 0.94 | 0.99 | 0.94 | 0.985 | 0.985 | +0.035 (+3.68%) | 2,694,300 |
9 Nov 2007 | MYR | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.015 (+1.60%) | 871,600 |
7 Nov 2007 | MYR | 0.975 | 0.975 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 665,500 |
6 Nov 2007 | MYR | 0.92 | 0.945 | 0.92 | 0.945 | 0.945 | +0.025 (+2.72%) | 585,300 |
5 Nov 2007 | MYR | 0.94 | 0.985 | 0.91 | 0.92 | 0.92 | -0.005 (-0.54%) | 2,476,300 |
2 Nov 2007 | MYR | 0.875 | 0.925 | 0.875 | 0.925 | 0.925 | +0.03 (+3.35%) | 1,186,600 |
1 Nov 2007 | MYR | 0.925 | 0.95 | 0.89 | 0.895 | 0.895 | -0.02 (-2.19%) | 1,140,100 |
31 Oct 2007 | MYR | 0.915 | 0.99 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 3,060,300 |
30 Oct 2007 | MYR | 0.84 | 0.94 | 0.84 | 0.92 | 0.92 | +0.085 (+10.18%) | 3,198,600 |
29 Oct 2007 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | +0.02 (+2.45%) | 310,800 |
26 Oct 2007 | MYR | 0.81 | 0.825 | 0.81 | 0.815 | 0.815 | +0.02 (+2.52%) | 401,900 |
25 Oct 2007 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 156,500 |
24 Oct 2007 | MYR | 0.805 | 0.81 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 217,000 |
23 Oct 2007 | MYR | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | +0.015 (+1.90%) | 286,300 |
22 Oct 2007 | MYR | 0.79 | 0.8 | 0.785 | 0.79 | 0.79 | -0.02 (-2.47%) | 340,100 |
19 Oct 2007 | MYR | 0.84 | 0.865 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 592,200 |
18 Oct 2007 | MYR | 0.855 | 0.89 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 661,300 |
17 Oct 2007 | MYR | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | +0.035 (+4.29%) | 1,377,100 |
16 Oct 2007 | MYR | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.025 (+3.16%) | 507,200 |
12 Oct 2007 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 133,500 |
11 Oct 2007 | MYR | 0.785 | 0.785 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 225,800 |
10 Oct 2007 | MYR | 0.81 | 0.85 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 613,200 |
9 Oct 2007 | MYR | 0.765 | 0.81 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 582,400 |
8 Oct 2007 | MYR | 0.78 | 0.795 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 921,600 |
5 Oct 2007 | MYR | 0.74 | 0.775 | 0.735 | 0.765 | 0.765 | +0.03 (+4.08%) | 580,700 |
4 Oct 2007 | MYR | 0.715 | 0.735 | 0.715 | 0.735 | 0.735 | +0.015 (+2.08%) | 306 |