Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | MYR | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 248,100 |
21 Nov 2007 | MYR | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 414,600 |
20 Nov 2007 | MYR | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 382,800 |
19 Nov 2007 | MYR | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 957,300 |
16 Nov 2007 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 327,500 |
15 Nov 2007 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 166,500 |
14 Nov 2007 | MYR | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | +0.03 (+2.68%) | 525,300 |
13 Nov 2007 | MYR | 1.11 | 1.15 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 844,000 |
12 Nov 2007 | MYR | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 288,300 |
9 Nov 2007 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 107,300 |
7 Nov 2007 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 154,100 |
6 Nov 2007 | MYR | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 415,800 |
5 Nov 2007 | MYR | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -0.05 (-4.24%) | 411,000 |
2 Nov 2007 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 371,900 |
1 Nov 2007 | MYR | 1.23 | 1.24 | 1.14 | 1.18 | 1.18 | -0.04 (-3.28%) | 557,600 |
31 Oct 2007 | MYR | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,031,700 |
30 Oct 2007 | MYR | 1.11 | 1.2 | 1.1 | 1.18 | 1.18 | +0.08 (+7.27%) | 1,115,500 |
29 Oct 2007 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 110,500 |
26 Oct 2007 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 113,200 |
25 Oct 2007 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 217,800 |
24 Oct 2007 | MYR | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 227,000 |
23 Oct 2007 | MYR | 1.06 | 1.1 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 143,300 |
22 Oct 2007 | MYR | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 275,300 |
19 Oct 2007 | MYR | 1.1 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 108,800 |
18 Oct 2007 | MYR | 1.11 | 1.11 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 124,000 |
17 Oct 2007 | MYR | 1.1 | 1.11 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 167,600 |
16 Oct 2007 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 62,600 |
12 Oct 2007 | MYR | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 87,800 |
11 Oct 2007 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 102,800 |
10 Oct 2007 | MYR | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 290,900 |