Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2007 | MYR | 2.72 | 2.73 | 2.58 | 2.63 | 2.63 | -0.1 (-3.66%) | 9,633,100 |
27 Nov 2007 | MYR | 2.76 | 2.76 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 2,104,500 |
26 Nov 2007 | MYR | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 548,100 |
23 Nov 2007 | MYR | 2.8 | 2.8 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,239,200 |
22 Nov 2007 | MYR | 2.76 | 2.8 | 2.73 | 2.8 | 2.8 | +0.04 (+1.45%) | 473,600 |
21 Nov 2007 | MYR | 2.8 | 2.8 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 13,123,900 |
20 Nov 2007 | MYR | 2.73 | 2.81 | 2.71 | 2.79 | 2.79 | +0.04 (+1.45%) | 2,739,400 |
19 Nov 2007 | MYR | 2.8 | 2.81 | 2.72 | 2.75 | 2.75 | -0.05 (-1.79%) | 3,651,500 |
16 Nov 2007 | MYR | 2.8 | 2.81 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 5,393,900 |
15 Nov 2007 | MYR | 2.73 | 2.81 | 2.73 | 2.8 | 2.8 | +0.07 (+2.56%) | 3,357,100 |
14 Nov 2007 | MYR | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 1,832,000 |
13 Nov 2007 | MYR | 2.81 | 2.81 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 486,800 |
12 Nov 2007 | MYR | 2.78 | 2.79 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 677,200 |
9 Nov 2007 | MYR | 2.9 | 2.9 | 2.79 | 2.8 | 2.8 | -0.16 (-5.41%) | 989,500 |
7 Nov 2007 | MYR | 2.76 | 3 | 2.76 | 2.96 | 2.96 | +0.19 (+6.86%) | 1,106,300 |
6 Nov 2007 | MYR | 2.73 | 2.77 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 801,700 |
5 Nov 2007 | MYR | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 571,200 |
2 Nov 2007 | MYR | 2.7 | 2.75 | 2.66 | 2.73 | 2.73 | 0.0 (0.0%) | 523,300 |
1 Nov 2007 | MYR | 2.7 | 2.75 | 2.67 | 2.73 | 2.73 | +0.06 (+2.25%) | 278,800 |
31 Oct 2007 | MYR | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 2,365,900 |
30 Oct 2007 | MYR | 2.7 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 1,219,100 |
29 Oct 2007 | MYR | 2.66 | 2.71 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 2,127,000 |
26 Oct 2007 | MYR | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 853,900 |
25 Oct 2007 | MYR | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,542,900 |
24 Oct 2007 | MYR | 2.66 | 2.67 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 2,367,800 |
23 Oct 2007 | MYR | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | +0.04 (+1.53%) | 520,200 |
22 Oct 2007 | MYR | 2.56 | 2.62 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 1,093,200 |
19 Oct 2007 | MYR | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 3,587,000 |
18 Oct 2007 | MYR | 2.66 | 2.66 | 2.56 | 2.61 | 2.61 | -0.06 (-2.25%) | 2,933,900 |
17 Oct 2007 | MYR | 2.71 | 2.71 | 2.65 | 2.67 | 2.67 | -0.03 (-1.11%) | 852,900 |