Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | MYR | 0.1483 | 0.1492 | 0.1467 | 0.1475 | 0.1475 | -0.002 (-1.14%) | 2,529,000 |
14 Dec 2007 | MYR | 0.15 | 0.15 | 0.145 | 0.1492 | 0.1492 | 0.0 (0.0%) | 991,800 |
13 Dec 2007 | MYR | 0.15 | 0.15 | 0.1492 | 0.1492 | 0.1492 | 0.0 (0.0%) | 978,600 |
12 Dec 2007 | MYR | 0.1475 | 0.15 | 0.1467 | 0.1492 | 0.1492 | +0.001 (+0.61%) | 3,099,000 |
11 Dec 2007 | MYR | 0.15 | 0.15 | 0.1475 | 0.1483 | 0.1483 | -0.002 (-1.13%) | 1,699,800 |
10 Dec 2007 | MYR | 0.15 | 0.15 | 0.1475 | 0.15 | 0.15 | 0.0 (0.0%) | 1,877,400 |
7 Dec 2007 | MYR | 0.15 | 0.1508 | 0.1492 | 0.15 | 0.15 | +0.001 (+0.54%) | 1,356,000 |
6 Dec 2007 | MYR | 0.15 | 0.15 | 0.1483 | 0.1492 | 0.1492 | 0.0 (0.0%) | 2,979,000 |
5 Dec 2007 | MYR | 0.1508 | 0.1508 | 0.1475 | 0.1492 | 0.1492 | -0.002 (-1.06%) | 1,692,600 |
4 Dec 2007 | MYR | 0.145 | 0.1508 | 0.1433 | 0.1508 | 0.1508 | +0.007 (+5.23%) | 1,912,800 |
3 Dec 2007 | MYR | 0.145 | 0.1483 | 0.1433 | 0.1433 | 0.1433 | -0.003 (-2.32%) | 513,600 |
30 Nov 2007 | MYR | 0.15 | 0.15 | 0.1467 | 0.1467 | 0.1467 | -0.004 (-2.72%) | 3,511,200 |
29 Nov 2007 | MYR | 0.1517 | 0.1525 | 0.15 | 0.1508 | 0.1508 | 0.0 (0.0%) | 901,800 |
28 Nov 2007 | MYR | 0.1517 | 0.1533 | 0.15 | 0.1508 | 0.1508 | 0.0 (0.0%) | 2,018,400 |
27 Nov 2007 | MYR | 0.1517 | 0.1517 | 0.15 | 0.1508 | 0.1508 | -0.001 (-0.59%) | 701,400 |
26 Nov 2007 | MYR | 0.1517 | 0.155 | 0.15 | 0.1517 | 0.1517 | +0.002 (+1.13%) | 3,255,600 |
23 Nov 2007 | MYR | 0.1508 | 0.1508 | 0.1475 | 0.15 | 0.15 | -0.002 (-1.12%) | 1,099,800 |
22 Nov 2007 | MYR | 0.15 | 0.1517 | 0.1433 | 0.1517 | 0.1517 | +0.002 (+1.13%) | 2,281,800 |
21 Nov 2007 | MYR | 0.1517 | 0.1517 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,351,800 |
20 Nov 2007 | MYR | 0.1508 | 0.1517 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 1,102,200 |
19 Nov 2007 | MYR | 0.15 | 0.155 | 0.15 | 0.1525 | 0.1525 | +0.003 (+2.21%) | 1,225,200 |
16 Nov 2007 | MYR | 0.1492 | 0.1492 | 0.1475 | 0.1492 | 0.1492 | 0.0 (0.0%) | 2,372,400 |
15 Nov 2007 | MYR | 0.15 | 0.1517 | 0.1417 | 0.1492 | 0.1492 | 0.0 (0.0%) | 2,441,400 |
14 Nov 2007 | MYR | 0.1483 | 0.1492 | 0.1467 | 0.1492 | 0.1492 | 0.0 (0.0%) | 180,000 |
13 Nov 2007 | MYR | 0.1483 | 0.15 | 0.1425 | 0.1492 | 0.1492 | +0.003 (+1.70%) | 1,147,800 |
12 Nov 2007 | MYR | 0.1433 | 0.1483 | 0.1425 | 0.1467 | 0.1467 | +0.004 (+2.95%) | 2,377,200 |
9 Nov 2007 | MYR | 0.1575 | 0.1575 | 0.1417 | 0.1425 | 0.1425 | -0.007 (-5%) | 1,965,000 |
7 Nov 2007 | MYR | 0.1658 | 0.1658 | 0.1492 | 0.15 | 0.15 | -0.007 (-4.76%) | 337,800 |
6 Nov 2007 | MYR | 0.1567 | 0.1583 | 0.15 | 0.1575 | 0.1575 | +0.007 (+5%) | 1,101,000 |
5 Nov 2007 | MYR | 0.1567 | 0.16 | 0.1475 | 0.15 | 0.15 | -0.005 (-3.23%) | 2,468,400 |