Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | MYR | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 6,918,000 |
21 Nov 2007 | MYR | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 6,308,800 |
20 Nov 2007 | MYR | 5.15 | 5.3 | 5.1 | 5.3 | 5.3 | +0.05 (+0.95%) | 13,705,600 |
19 Nov 2007 | MYR | 5.25 | 5.3 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 11,356,200 |
16 Nov 2007 | MYR | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | -0.05 (-0.94%) | 10,085,800 |
15 Nov 2007 | MYR | 5.35 | 5.35 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 25,228,200 |
14 Nov 2007 | MYR | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 17,450,200 |
13 Nov 2007 | MYR | 5.4 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 11,266,800 |
12 Nov 2007 | MYR | 5.4 | 5.45 | 5.3 | 5.35 | 5.35 | -0.15 (-2.73%) | 17,858,400 |
9 Nov 2007 | MYR | 5.5 | 5.5 | 5.4 | 5.5 | 5.5 | -0.2 (-3.51%) | 14,656,800 |
7 Nov 2007 | MYR | 5.5 | 5.7 | 5.4 | 5.7 | 5.7 | +0.25 (+4.59%) | 11,382,000 |
6 Nov 2007 | MYR | 5.5 | 5.5 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 9,495,000 |
5 Nov 2007 | MYR | 5.5 | 5.5 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 8,874,600 |
2 Nov 2007 | MYR | 5.45 | 5.55 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 13,015,600 |
1 Nov 2007 | MYR | 5.75 | 5.75 | 5.5 | 5.6 | 5.6 | -0.15 (-2.61%) | 11,375,000 |
31 Oct 2007 | MYR | 5.6 | 5.75 | 5.6 | 5.75 | 5.75 | +0.15 (+2.68%) | 16,883,000 |
30 Oct 2007 | MYR | 5.65 | 5.7 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 13,337,200 |
29 Oct 2007 | MYR | 5.5 | 5.7 | 5.45 | 5.65 | 5.65 | +0.25 (+4.63%) | 12,572,800 |
26 Oct 2007 | MYR | 5.3 | 5.5 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 6,257,200 |
25 Oct 2007 | MYR | 5.25 | 5.35 | 5.2 | 5.35 | 5.35 | +0.1 (+1.90%) | 35,185,600 |
24 Oct 2007 | MYR | 5.45 | 5.45 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 19,896,600 |
23 Oct 2007 | MYR | 5.35 | 5.45 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 9,779,000 |
22 Oct 2007 | MYR | 5.3 | 5.4 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 12,518,200 |
19 Oct 2007 | MYR | 5.5 | 5.65 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 7,604,000 |
18 Oct 2007 | MYR | 5.45 | 5.65 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,167,400 |
17 Oct 2007 | MYR | 5.45 | 5.55 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 8,622,400 |
16 Oct 2007 | MYR | 5.6 | 5.6 | 5.4 | 5.4 | 5.4 | -0.2 (-3.57%) | 23,054,000 |
12 Oct 2007 | MYR | 5.6 | 5.6 | 5.45 | 5.6 | 5.6 | 0.0 (0.0%) | 18,897,000 |
11 Oct 2007 | MYR | 5.8 | 5.8 | 5.5 | 5.6 | 5.6 | -0.2 (-3.45%) | 13,385,600 |
10 Oct 2007 | MYR | 5.8 | 5.9 | 5.7 | 5.8 | 5.8 | 0.0 (0.0%) | 24,094,000 |