Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | MYR | 0.42 | 0.425 | 0.4125 | 0.4125 | 0.4125 | -0.005 (-1.20%) | 1,156,400 |
29 Nov 2007 | MYR | 0.44 | 0.44 | 0.4175 | 0.4175 | 0.4175 | -0.02 (-4.57%) | 1,443,000 |
28 Nov 2007 | MYR | 0.4525 | 0.4525 | 0.425 | 0.4375 | 0.4375 | -0.015 (-3.31%) | 1,909,600 |
27 Nov 2007 | MYR | 0.4525 | 0.4525 | 0.44 | 0.4525 | 0.4525 | -0.01 (-2.16%) | 2,602,800 |
26 Nov 2007 | MYR | 0.4725 | 0.4725 | 0.45 | 0.4625 | 0.4625 | -0.007 (-1.60%) | 2,159,800 |
23 Nov 2007 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 4,772,800 |
22 Nov 2007 | MYR | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.015 (+3.30%) | 4,341,600 |
21 Nov 2007 | MYR | 0.475 | 0.4775 | 0.4525 | 0.455 | 0.455 | -0.02 (-4.21%) | 5,249,800 |
20 Nov 2007 | MYR | 0.445 | 0.475 | 0.44 | 0.475 | 0.475 | +0.028 (+6.15%) | 6,946,600 |
19 Nov 2007 | MYR | 0.4225 | 0.4475 | 0.42 | 0.4475 | 0.4475 | +0.028 (+6.55%) | 1,945,600 |
16 Nov 2007 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.022 (-5.08%) | 1,761,400 |
15 Nov 2007 | MYR | 0.465 | 0.4675 | 0.44 | 0.4425 | 0.4425 | -0.02 (-4.32%) | 2,694,000 |
14 Nov 2007 | MYR | 0.445 | 0.4725 | 0.445 | 0.4625 | 0.4625 | +0.025 (+5.71%) | 6,563,800 |
13 Nov 2007 | MYR | 0.4 | 0.44 | 0.4 | 0.4375 | 0.4375 | +0.043 (+10.76%) | 5,769,000 |
12 Nov 2007 | MYR | 0.345 | 0.3975 | 0.345 | 0.395 | 0.395 | +0.045 (+12.86%) | 1,594,600 |
9 Nov 2007 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 177,800 |
7 Nov 2007 | MYR | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | +0.013 (+3.76%) | 268,200 |
6 Nov 2007 | MYR | 0.3275 | 0.3325 | 0.3275 | 0.3325 | 0.3325 | +0.005 (+1.53%) | 76,000 |
5 Nov 2007 | MYR | 0.3275 | 0.3325 | 0.3275 | 0.3275 | 0.3275 | 0.0 (0.0%) | 62,000 |
2 Nov 2007 | MYR | 0.325 | 0.3275 | 0.325 | 0.3275 | 0.3275 | 0.0 (0.0%) | 128,000 |
1 Nov 2007 | MYR | 0.33 | 0.335 | 0.3275 | 0.3275 | 0.3275 | -0.003 (-0.76%) | 106,000 |
31 Oct 2007 | MYR | 0.3275 | 0.33 | 0.3275 | 0.33 | 0.33 | +0.003 (+0.76%) | 330,600 |
30 Oct 2007 | MYR | 0.3325 | 0.3325 | 0.3275 | 0.3275 | 0.3275 | -0.005 (-1.50%) | 113,800 |
29 Oct 2007 | MYR | 0.345 | 0.345 | 0.3325 | 0.3325 | 0.3325 | -0.013 (-3.62%) | 500,000 |
26 Oct 2007 | MYR | 0.335 | 0.3475 | 0.3325 | 0.345 | 0.345 | +0.01 (+2.99%) | 428,000 |
25 Oct 2007 | MYR | 0.335 | 0.3425 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 168,000 |
24 Oct 2007 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 264,000 |
23 Oct 2007 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 210,000 |
22 Oct 2007 | MYR | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 465,600 |
19 Oct 2007 | MYR | 0.33 | 0.34 | 0.3275 | 0.335 | 0.335 | +0.005 (+1.52%) | 301,400 |