Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2007 | MYR | 5.6 | 5.8 | 5.55 | 5.8 | 5.8 | +0.2 (+3.57%) | 13,144,800 |
8 Oct 2007 | MYR | 5.6 | 5.65 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 8,496,000 |
5 Oct 2007 | MYR | 5.65 | 5.7 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 11,206 |
4 Oct 2007 | MYR | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 25,280 |
3 Oct 2007 | MYR | 5.45 | 5.65 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 18,642,000 |
2 Oct 2007 | MYR | 5.4 | 5.55 | 5.35 | 5.45 | 5.45 | +0.15 (+2.83%) | 24,530,400 |
1 Oct 2007 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 11,374,000 |
28 Sep 2007 | MYR | 5.35 | 5.45 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 8,448,000 |
27 Sep 2007 | MYR | 5.35 | 5.4 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 22,326,000 |
26 Sep 2007 | MYR | 5.5 | 5.5 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 10,144,000 |
25 Sep 2007 | MYR | 5.55 | 5.6 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 13,809,000 |
24 Sep 2007 | MYR | 5.6 | 5.65 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 7,920,600 |
21 Sep 2007 | MYR | 5.6 | 5.65 | 5.5 | 5.6 | 5.6 | -0.05 (-0.88%) | 5,491,400 |
20 Sep 2007 | MYR | 5.5 | 5.7 | 5.45 | 5.65 | 5.65 | +0.15 (+2.73%) | 9,464,200 |
19 Sep 2007 | MYR | 5.5 | 5.6 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 16,401,800 |
18 Sep 2007 | MYR | 5.4 | 5.5 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 11,656,000 |
17 Sep 2007 | MYR | 5.4 | 5.5 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 12,910,400 |
14 Sep 2007 | MYR | 5.4 | 5.45 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 10,080,400 |
13 Sep 2007 | MYR | 5.35 | 5.4 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 2,490,800 |
12 Sep 2007 | MYR | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 7,237,000 |
11 Sep 2007 | MYR | 5.35 | 5.4 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 6,140,400 |
10 Sep 2007 | MYR | 5.25 | 5.4 | 5.25 | 5.35 | 5.35 | -0.1 (-1.83%) | 8,504,600 |
7 Sep 2007 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 8,622,000 |
6 Sep 2007 | MYR | 5.55 | 5.6 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 10,930,400 |
5 Sep 2007 | MYR | 5.6 | 5.7 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 26,623,000 |
4 Sep 2007 | MYR | 5.5 | 5.65 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 14,157,800 |
3 Sep 2007 | MYR | 5.5 | 5.55 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 8,203,000 |
30 Aug 2007 | MYR | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | +0.2 (+3.81%) | 7,050,800 |
29 Aug 2007 | MYR | 5.2 | 5.35 | 5.2 | 5.25 | 5.25 | -0.1 (-1.87%) | 18,480,000 |
28 Aug 2007 | MYR | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 6,883,400 |