Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2007 | MYR | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 107,700 |
12 Dec 2007 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 97,900 |
11 Dec 2007 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 52,000 |
10 Dec 2007 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 17,000 |
7 Dec 2007 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 62,000 |
6 Dec 2007 | MYR | 0.645 | 0.65 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 86,500 |
5 Dec 2007 | MYR | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 103,600 |
4 Dec 2007 | MYR | 0.625 | 0.655 | 0.625 | 0.65 | 0.65 | +0.015 (+2.36%) | 236,800 |
3 Dec 2007 | MYR | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 60,000 |
30 Nov 2007 | MYR | 0.645 | 0.66 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 351,500 |
29 Nov 2007 | MYR | 0.65 | 0.66 | 0.645 | 0.66 | 0.66 | +0.01 (+1.54%) | 428,500 |
28 Nov 2007 | MYR | 0.64 | 0.67 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 334,000 |
27 Nov 2007 | MYR | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 251,000 |
26 Nov 2007 | MYR | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 303,000 |
23 Nov 2007 | MYR | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.015 (+2.36%) | 339,000 |
22 Nov 2007 | MYR | 0.62 | 0.64 | 0.61 | 0.635 | 0.635 | +0.005 (+0.79%) | 240,100 |
21 Nov 2007 | MYR | 0.67 | 0.69 | 0.62 | 0.63 | 0.63 | -0.035 (-5.26%) | 1,008,100 |
20 Nov 2007 | MYR | 0.65 | 0.67 | 0.625 | 0.665 | 0.665 | 0.0 (0.0%) | 663,100 |
19 Nov 2007 | MYR | 0.675 | 0.685 | 0.645 | 0.665 | 0.665 | -0.01 (-1.48%) | 563,800 |
16 Nov 2007 | MYR | 0.67 | 0.675 | 0.65 | 0.675 | 0.675 | 0.0 (0.0%) | 616,500 |
15 Nov 2007 | MYR | 0.69 | 0.695 | 0.65 | 0.675 | 0.675 | -0.005 (-0.74%) | 1,574,500 |
14 Nov 2007 | MYR | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | +0.04 (+6.25%) | 1,136,100 |
13 Nov 2007 | MYR | 0.64 | 0.645 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 439,200 |
12 Nov 2007 | MYR | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 290,200 |
9 Nov 2007 | MYR | 0.615 | 0.64 | 0.6 | 0.64 | 0.64 | +0.005 (+0.79%) | 256,000 |
7 Nov 2007 | MYR | 0.615 | 0.635 | 0.61 | 0.635 | 0.635 | +0.02 (+3.25%) | 276,400 |
6 Nov 2007 | MYR | 0.59 | 0.615 | 0.58 | 0.615 | 0.615 | +0.03 (+5.13%) | 387,100 |
5 Nov 2007 | MYR | 0.6 | 0.605 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 185,600 |
2 Nov 2007 | MYR | 0.59 | 0.605 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 585,800 |
1 Nov 2007 | MYR | 0.625 | 0.63 | 0.6 | 0.605 | 0.605 | -0.025 (-3.97%) | 635,000 |