Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2007 | MYR | 4.2217 | 4.2217 | 4.0723 | 4.1096 | 4.1096 | -0.112 (-2.66%) | 51,549,544 |
13 Dec 2007 | MYR | 4.1843 | 4.2591 | 4.147 | 4.2217 | 4.2217 | 0.0 (0.0%) | 38,247,144 |
12 Dec 2007 | MYR | 4.2217 | 4.2591 | 4.147 | 4.2217 | 4.2217 | -0.037 (-0.88%) | 36,613,318 |
11 Dec 2007 | MYR | 4.1843 | 4.2964 | 4.147 | 4.2591 | 4.2591 | +0.075 (+1.79%) | 36,148,653 |
10 Dec 2007 | MYR | 4.1843 | 4.1843 | 4.0723 | 4.1843 | 4.1843 | 0.0 (0.0%) | 34,691,218 |
7 Dec 2007 | MYR | 4.2964 | 4.3338 | 4.147 | 4.1843 | 4.1843 | -0.112 (-2.61%) | 40,121,064 |
6 Dec 2007 | MYR | 4.2591 | 4.3338 | 4.2591 | 4.2964 | 4.2964 | +0.075 (+1.77%) | 48,547,684 |
5 Dec 2007 | MYR | 4.147 | 4.2591 | 4.147 | 4.2217 | 4.2217 | +0.112 (+2.73%) | 26,376,214 |
4 Dec 2007 | MYR | 4.2964 | 4.2964 | 4.1096 | 4.1096 | 4.1096 | -0.187 (-4.35%) | 26,400,572 |
3 Dec 2007 | MYR | 4.147 | 4.2964 | 4.147 | 4.2964 | 4.2964 | +0.187 (+4.55%) | 58,679,329 |
30 Nov 2007 | MYR | 4.1843 | 4.5206 | 3.9975 | 4.1096 | 4.1096 | -0.075 (-1.79%) | 183,160,545 |
29 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
28 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
27 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
26 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
23 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
22 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
21 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
20 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
19 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
16 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
15 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
14 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
13 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
12 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
9 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
7 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
6 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
5 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |
2 Nov 2007 | MYR | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 4.1843 | 0.0 (0.0%) | 0 |