Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 177,000 |
7 Dec 2007 | MYR | 0.555 | 0.555 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 192,000 |
6 Dec 2007 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 420,400 |
5 Dec 2007 | MYR | 0.535 | 0.565 | 0.535 | 0.55 | 0.55 | +0.035 (+6.80%) | 968,000 |
4 Dec 2007 | MYR | 0.54 | 0.55 | 0.505 | 0.515 | 0.515 | -0.015 (-2.83%) | 571,700 |
3 Dec 2007 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 152,500 |
30 Nov 2007 | MYR | 0.52 | 0.545 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 134,200 |
29 Nov 2007 | MYR | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.05 (+10.42%) | 86,100 |
28 Nov 2007 | MYR | 0.515 | 0.515 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 11,000 |
27 Nov 2007 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,000 |
26 Nov 2007 | MYR | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 10,000 |
23 Nov 2007 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 120,000 |
22 Nov 2007 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 82,500 |
21 Nov 2007 | MYR | 0.53 | 0.53 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 82,100 |
20 Nov 2007 | MYR | 0.52 | 0.525 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 127,500 |
19 Nov 2007 | MYR | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 37,000 |
16 Nov 2007 | MYR | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 203,000 |
15 Nov 2007 | MYR | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 213,400 |
14 Nov 2007 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 144,100 |
13 Nov 2007 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 53,000 |
12 Nov 2007 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 39,000 |
9 Nov 2007 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 17,000 |
7 Nov 2007 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 38,000 |
6 Nov 2007 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 57,000 |
5 Nov 2007 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 50,000 |
2 Nov 2007 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 178,000 |
1 Nov 2007 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 304,500 |
31 Oct 2007 | MYR | 0.51 | 0.53 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 473,000 |
30 Oct 2007 | MYR | 0.475 | 0.53 | 0.475 | 0.53 | 0.53 | +0.03 (+6%) | 967,400 |
29 Oct 2007 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 245,500 |