Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | MYR | 2.7 | 2.73 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 1,351,400 |
12 Oct 2007 | MYR | 2.75 | 2.75 | 2.67 | 2.7 | 2.7 | -0.05 (-1.82%) | 227,700 |
11 Oct 2007 | MYR | 2.7 | 2.76 | 2.7 | 2.75 | 2.75 | -0.01 (-0.36%) | 185,400 |
10 Oct 2007 | MYR | 2.76 | 2.76 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 88,100 |
9 Oct 2007 | MYR | 2.8 | 2.81 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 499,700 |
8 Oct 2007 | MYR | 2.9 | 2.9 | 2.79 | 2.8 | 2.8 | -0.1 (-3.45%) | 95,900 |
5 Oct 2007 | MYR | 3 | 3 | 2.9 | 2.9 | 2.9 | +0.02 (+0.69%) | 45,500 |
4 Oct 2007 | MYR | 2.9 | 2.91 | 2.87 | 2.88 | 2.88 | -0.12 (-4%) | 52,300 |
3 Oct 2007 | MYR | 3.06 | 3.14 | 2.92 | 3 | 3 | -0.06 (-1.96%) | 2,077,600 |
2 Oct 2007 | MYR | 2.93 | 3.1 | 2.93 | 3.06 | 3.06 | +0.13 (+4.44%) | 1,475,100 |
1 Oct 2007 | MYR | 2.77 | 2.93 | 2.77 | 2.93 | 2.93 | +0.08 (+2.81%) | 313,500 |
28 Sep 2007 | MYR | 2.72 | 2.9 | 2.71 | 2.85 | 2.85 | +0.13 (+4.78%) | 1,002,000 |
27 Sep 2007 | MYR | 2.71 | 2.73 | 2.71 | 2.72 | 2.72 | +0.02 (+0.74%) | 4,381,700 |
26 Sep 2007 | MYR | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 16,800 |
25 Sep 2007 | MYR | 2.68 | 2.74 | 2.68 | 2.71 | 2.71 | +0.05 (+1.88%) | 49,500 |
24 Sep 2007 | MYR | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | -0.13 (-4.66%) | 1,076,600 |
21 Sep 2007 | MYR | 2.92 | 2.92 | 2.78 | 2.79 | 2.79 | -0.13 (-4.45%) | 124,900 |
20 Sep 2007 | MYR | 2.85 | 2.92 | 2.75 | 2.92 | 2.92 | +0.07 (+2.46%) | 407,100 |
19 Sep 2007 | MYR | 2.84 | 2.85 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 161,600 |
18 Sep 2007 | MYR | 2.82 | 2.84 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 1,468,100 |
17 Sep 2007 | MYR | 2.8 | 2.82 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 89,000 |
14 Sep 2007 | MYR | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 3,464,800 |
13 Sep 2007 | MYR | 2.8 | 2.83 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 2,061,000 |
12 Sep 2007 | MYR | 2.78 | 2.81 | 2.77 | 2.8 | 2.8 | +0.04 (+1.45%) | 395,000 |
11 Sep 2007 | MYR | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | +0.01 (+0.36%) | 332,100 |
10 Sep 2007 | MYR | 2.72 | 2.78 | 2.72 | 2.75 | 2.75 | -0.06 (-2.14%) | 19,300 |
7 Sep 2007 | MYR | 2.8 | 2.82 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 93,100 |
6 Sep 2007 | MYR | 2.76 | 2.87 | 2.75 | 2.83 | 2.83 | +0.04 (+1.43%) | 323,800 |
5 Sep 2007 | MYR | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 286,800 |
4 Sep 2007 | MYR | 2.74 | 2.78 | 2.74 | 2.77 | 2.77 | +0.03 (+1.09%) | 692,600 |