Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 163,300 |
2 Oct 2007 | MYR | 0.73 | 0.745 | 0.72 | 0.735 | 0.735 | +0.005 (+0.68%) | 324,000 |
1 Oct 2007 | MYR | 0.72 | 0.745 | 0.715 | 0.73 | 0.73 | -0.01 (-1.35%) | 218,900 |
28 Sep 2007 | MYR | 0.72 | 0.75 | 0.715 | 0.74 | 0.74 | 0.0 (0.0%) | 442,500 |
27 Sep 2007 | MYR | 0.705 | 0.74 | 0.705 | 0.74 | 0.74 | +0.03 (+4.23%) | 429,200 |
26 Sep 2007 | MYR | 0.715 | 0.715 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 184,000 |
25 Sep 2007 | MYR | 0.72 | 0.72 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 294,000 |
24 Sep 2007 | MYR | 0.76 | 0.765 | 0.715 | 0.715 | 0.715 | -0.02 (-2.72%) | 395,700 |
21 Sep 2007 | MYR | 0.71 | 0.75 | 0.71 | 0.735 | 0.735 | +0.035 (+5.00%) | 535,300 |
20 Sep 2007 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 32,000 |
19 Sep 2007 | MYR | 0.725 | 0.725 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 73,400 |
18 Sep 2007 | MYR | 0.7 | 0.72 | 0.69 | 0.715 | 0.715 | +0.045 (+6.72%) | 114,000 |
17 Sep 2007 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 5,600 |
14 Sep 2007 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 20,000 |
13 Sep 2007 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 40,000 |
12 Sep 2007 | MYR | 0.71 | 0.71 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 64,000 |
11 Sep 2007 | MYR | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 68,000 |
10 Sep 2007 | MYR | 0.705 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 26,000 |
7 Sep 2007 | MYR | 0.71 | 0.72 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 109,800 |
6 Sep 2007 | MYR | 0.71 | 0.72 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 44,000 |
5 Sep 2007 | MYR | 0.705 | 0.72 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 46,100 |
4 Sep 2007 | MYR | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 68,000 |
3 Sep 2007 | MYR | 0.705 | 0.725 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 34,000 |
30 Aug 2007 | MYR | 0.72 | 0.72 | 0.705 | 0.705 | 0.705 | +0.005 (+0.71%) | 55,000 |
29 Aug 2007 | MYR | 0.7 | 0.705 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 42,000 |
28 Aug 2007 | MYR | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 22,000 |
27 Aug 2007 | MYR | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | +0.015 (+2.10%) | 70,300 |
24 Aug 2007 | MYR | 0.75 | 0.77 | 0.7 | 0.715 | 0.715 | 0.0 (0.0%) | 78,500 |
23 Aug 2007 | MYR | 0.73 | 0.78 | 0.68 | 0.715 | 0.715 | +0.015 (+2.14%) | 139,300 |
22 Aug 2007 | MYR | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 159,000 |