Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | MYR | 0.295 | 0.295 | 0.285 | 0.2875 | 0.2875 | -0.003 (-0.86%) | 777,600 |
22 Nov 2007 | MYR | 0.29 | 0.2975 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,722,800 |
21 Nov 2007 | MYR | 0.3 | 0.3075 | 0.2925 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,858,400 |
20 Nov 2007 | MYR | 0.3 | 0.305 | 0.2925 | 0.3 | 0.3 | -0.003 (-0.83%) | 3,589,600 |
19 Nov 2007 | MYR | 0.315 | 0.315 | 0.3025 | 0.3025 | 0.3025 | -0.01 (-3.20%) | 694,000 |
16 Nov 2007 | MYR | 0.315 | 0.3175 | 0.3125 | 0.3125 | 0.3125 | -0.003 (-0.79%) | 2,086,000 |
15 Nov 2007 | MYR | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 4,568,000 |
14 Nov 2007 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | +0.007 (+2.36%) | 5,726,800 |
13 Nov 2007 | MYR | 0.3175 | 0.32 | 0.31 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 1,043,000 |
12 Nov 2007 | MYR | 0.3175 | 0.325 | 0.31 | 0.32 | 0.32 | +0.003 (+0.79%) | 4,127,000 |
9 Nov 2007 | MYR | 0.325 | 0.33 | 0.315 | 0.3175 | 0.3175 | -0.018 (-5.22%) | 2,935,000 |
7 Nov 2007 | MYR | 0.3375 | 0.345 | 0.325 | 0.335 | 0.335 | +0.003 (+0.75%) | 7,422,000 |
6 Nov 2007 | MYR | 0.32 | 0.335 | 0.315 | 0.3325 | 0.3325 | +0.018 (+5.56%) | 3,724,400 |
5 Nov 2007 | MYR | 0.34 | 0.3475 | 0.3125 | 0.315 | 0.315 | -0.022 (-6.67%) | 8,810,000 |
2 Nov 2007 | MYR | 0.3 | 0.3475 | 0.3 | 0.3375 | 0.3375 | +0.028 (+8.87%) | 16,516,000 |
1 Nov 2007 | MYR | 0.3175 | 0.3175 | 0.305 | 0.31 | 0.31 | -0.003 (-0.80%) | 2,717,000 |
31 Oct 2007 | MYR | 0.305 | 0.3175 | 0.305 | 0.3125 | 0.3125 | +0.005 (+1.63%) | 4,117,400 |
30 Oct 2007 | MYR | 0.33 | 0.33 | 0.3075 | 0.3075 | 0.3075 | -0.02 (-6.11%) | 3,358,200 |
29 Oct 2007 | MYR | 0.3325 | 0.3375 | 0.325 | 0.3275 | 0.3275 | +0.007 (+2.34%) | 7,240,600 |
26 Oct 2007 | MYR | 0.3075 | 0.3275 | 0.3025 | 0.32 | 0.32 | +0.018 (+5.79%) | 19,008,800 |
25 Oct 2007 | MYR | 0.295 | 0.3075 | 0.295 | 0.3025 | 0.3025 | +0.01 (+3.42%) | 4,142,800 |
24 Oct 2007 | MYR | 0.3125 | 0.32 | 0.2925 | 0.2925 | 0.2925 | -0.02 (-6.40%) | 8,553,400 |
23 Oct 2007 | MYR | 0.285 | 0.315 | 0.285 | 0.3125 | 0.3125 | +0.033 (+11.61%) | 16,505,400 |
22 Oct 2007 | MYR | 0.285 | 0.2925 | 0.27 | 0.28 | 0.28 | -0.018 (-5.88%) | 6,211,800 |
19 Oct 2007 | MYR | 0.2925 | 0.305 | 0.29 | 0.2975 | 0.2975 | +0.003 (+0.85%) | 9,215,600 |
18 Oct 2007 | MYR | 0.315 | 0.315 | 0.2925 | 0.295 | 0.295 | -0.02 (-6.35%) | 10,737,200 |
17 Oct 2007 | MYR | 0.325 | 0.33 | 0.3075 | 0.315 | 0.315 | -0.013 (-3.82%) | 15,357,000 |
16 Oct 2007 | MYR | 0.3375 | 0.3475 | 0.3275 | 0.3275 | 0.3275 | -0.01 (-2.96%) | 12,270,600 |
12 Oct 2007 | MYR | 0.34 | 0.35 | 0.335 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 18,663,400 |
11 Oct 2007 | MYR | 0.335 | 0.3575 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 37,713,200 |