Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2007 | MYR | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 74,800 |
18 Sep 2007 | MYR | 1.01 | 1.06 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 147,000 |
17 Sep 2007 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 73,000 |
14 Sep 2007 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 63,800 |
13 Sep 2007 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 208,700 |
12 Sep 2007 | MYR | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 112,900 |
11 Sep 2007 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 224,400 |
10 Sep 2007 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 304,600 |
7 Sep 2007 | MYR | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 164,000 |
6 Sep 2007 | MYR | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 137,200 |
5 Sep 2007 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 138,500 |
4 Sep 2007 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 117,100 |
3 Sep 2007 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 141,700 |
30 Aug 2007 | MYR | 1.12 | 1.14 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 368,600 |
29 Aug 2007 | MYR | 1.03 | 1.1 | 1.03 | 1.1 | 1.1 | -0.01 (-0.90%) | 465,600 |
28 Aug 2007 | MYR | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 513,300 |
27 Aug 2007 | MYR | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 441,100 |
24 Aug 2007 | MYR | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 479,500 |
23 Aug 2007 | MYR | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 450,600 |
22 Aug 2007 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.035 (+3.52%) | 1,404,300 |
21 Aug 2007 | MYR | 1.01 | 1.02 | 0.98 | 0.995 | 0.995 | -0.015 (-1.49%) | 506,200 |
20 Aug 2007 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 487,000 |
17 Aug 2007 | MYR | 1 | 1.03 | 0.91 | 1 | 1 | -0.02 (-1.96%) | 654,400 |
16 Aug 2007 | MYR | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -0.04 (-3.77%) | 911,900 |
15 Aug 2007 | MYR | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 485,500 |
14 Aug 2007 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 101,800 |
13 Aug 2007 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
10 Aug 2007 | MYR | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | -0.02 (-1.75%) | 514,000 |
9 Aug 2007 | MYR | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 343,600 |
8 Aug 2007 | MYR | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.03 (+2.70%) | 254,800 |