Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | MYR | 1.325 | 1.3875 | 1.325 | 1.3625 | 1.3625 | +0.05 (+3.81%) | 978,000 |
7 Jan 2008 | MYR | 1.2875 | 1.325 | 1.2875 | 1.3125 | 1.3125 | +0.013 (+0.96%) | 588,400 |
4 Jan 2008 | MYR | 1.2875 | 1.325 | 1.2875 | 1.3 | 1.3 | +0.013 (+0.97%) | 761,200 |
3 Jan 2008 | MYR | 1.25 | 1.3 | 1.25 | 1.2875 | 1.2875 | +0.037 (+3%) | 1,095,600 |
2 Jan 2008 | MYR | 1.25 | 1.25 | 1.245 | 1.25 | 1.25 | 0.0 (0.0%) | 294,800 |
31 Dec 2007 | MYR | 1.24 | 1.275 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,798,800 |
28 Dec 2007 | MYR | 1.225 | 1.24 | 1.225 | 1.24 | 1.24 | +0.005 (+0.40%) | 152,800 |
27 Dec 2007 | MYR | 1.215 | 1.24 | 1.21 | 1.235 | 1.235 | 0.0 (0.0%) | 244,000 |
26 Dec 2007 | MYR | 1.24 | 1.25 | 1.22 | 1.235 | 1.235 | +0.025 (+2.07%) | 398,800 |
24 Dec 2007 | MYR | 1.205 | 1.21 | 1.195 | 1.21 | 1.21 | 0.0 (0.0%) | 180,000 |
21 Dec 2007 | MYR | 1.205 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 88,000 |
19 Dec 2007 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 311,200 |
18 Dec 2007 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 573,600 |
17 Dec 2007 | MYR | 1.23 | 1.23 | 1.195 | 1.21 | 1.21 | -0.015 (-1.22%) | 400,000 |
14 Dec 2007 | MYR | 1.23 | 1.23 | 1.215 | 1.225 | 1.225 | -0.005 (-0.41%) | 296,400 |
13 Dec 2007 | MYR | 1.225 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 320,400 |
12 Dec 2007 | MYR | 1.215 | 1.245 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 718,000 |
11 Dec 2007 | MYR | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,481,200 |
10 Dec 2007 | MYR | 1.175 | 1.2 | 1.17 | 1.2 | 1.2 | +0.025 (+2.13%) | 450,800 |
7 Dec 2007 | MYR | 1.17 | 1.175 | 1.15 | 1.175 | 1.175 | +0.015 (+1.29%) | 752,800 |
6 Dec 2007 | MYR | 1.2 | 1.215 | 1.155 | 1.16 | 1.16 | -0.035 (-2.93%) | 1,341,200 |
5 Dec 2007 | MYR | 1.18 | 1.21 | 1.18 | 1.195 | 1.195 | +0.015 (+1.27%) | 1,604,800 |
4 Dec 2007 | MYR | 1.17 | 1.185 | 1.165 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,223,600 |
3 Dec 2007 | MYR | 1.13 | 1.18 | 1.125 | 1.17 | 1.17 | +0.045 (+4%) | 2,002,800 |
30 Nov 2007 | MYR | 1.12 | 1.13 | 1.11 | 1.125 | 1.125 | 0.0 (0.0%) | 1,865,200 |
29 Nov 2007 | MYR | 1.115 | 1.125 | 1.105 | 1.125 | 1.125 | +0.02 (+1.81%) | 894,400 |
28 Nov 2007 | MYR | 1.125 | 1.135 | 1.08 | 1.105 | 1.105 | 0.0 (0.0%) | 1,691,600 |
27 Nov 2007 | MYR | 1.115 | 1.115 | 1.09 | 1.105 | 1.105 | -0.02 (-1.78%) | 1,633,600 |
26 Nov 2007 | MYR | 1.095 | 1.135 | 1.095 | 1.125 | 1.125 | +0.03 (+2.74%) | 3,237,200 |
23 Nov 2007 | MYR | 0.955 | 1.095 | 0.955 | 1.095 | 1.095 | +0.15 (+15.87%) | 3,250,800 |