Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | MYR | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 99,000 |
23 Nov 2007 | MYR | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 330,500 |
22 Nov 2007 | MYR | 2.71 | 2.74 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 707,700 |
21 Nov 2007 | MYR | 2.73 | 2.75 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 470,100 |
20 Nov 2007 | MYR | 2.68 | 2.71 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 604,100 |
19 Nov 2007 | MYR | 2.7 | 2.71 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 93,400 |
16 Nov 2007 | MYR | 2.72 | 2.72 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 280,500 |
15 Nov 2007 | MYR | 2.71 | 2.72 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 469,400 |
14 Nov 2007 | MYR | 2.71 | 2.71 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 1,246,600 |
13 Nov 2007 | MYR | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 747,500 |
12 Nov 2007 | MYR | 2.68 | 2.72 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 2,517,200 |
9 Nov 2007 | MYR | 2.72 | 2.73 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,245,300 |
7 Nov 2007 | MYR | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,117,000 |
6 Nov 2007 | MYR | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 246,800 |
5 Nov 2007 | MYR | 2.72 | 2.73 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 437,200 |
2 Nov 2007 | MYR | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | +0.03 (+1.11%) | 142,500 |
1 Nov 2007 | MYR | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -0.03 (-1.09%) | 304,300 |
31 Oct 2007 | MYR | 2.72 | 2.75 | 2.69 | 2.74 | 2.74 | +0.02 (+0.74%) | 512,100 |
30 Oct 2007 | MYR | 2.69 | 2.72 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 325,600 |
29 Oct 2007 | MYR | 2.69 | 2.73 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,429,600 |
26 Oct 2007 | MYR | 2.65 | 2.69 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 375,900 |
25 Oct 2007 | MYR | 2.66 | 2.69 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 902,500 |
24 Oct 2007 | MYR | 2.7 | 2.71 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 430,800 |
23 Oct 2007 | MYR | 2.7 | 2.71 | 2.68 | 2.69 | 2.69 | +0.03 (+1.13%) | 522,100 |
22 Oct 2007 | MYR | 2.7 | 2.7 | 2.63 | 2.66 | 2.66 | -0.11 (-3.97%) | 1,304,000 |
19 Oct 2007 | MYR | 2.82 | 2.82 | 2.76 | 2.77 | 2.77 | -0.05 (-1.77%) | 1,262,700 |
18 Oct 2007 | MYR | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,614,300 |
17 Oct 2007 | MYR | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -0.08 (-2.73%) | 908,100 |
16 Oct 2007 | MYR | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 472,200 |
12 Oct 2007 | MYR | 2.98 | 3 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 1,098,600 |