Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | MYR | 2.99 | 3 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 448,800 |
10 Oct 2007 | MYR | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 186,000 |
9 Oct 2007 | MYR | 3.02 | 3.04 | 2.98 | 3 | 3 | 0.0 (0.0%) | 2,293,100 |
8 Oct 2007 | MYR | 3.02 | 3.04 | 2.99 | 3 | 3 | 0.0 (0.0%) | 833,900 |
5 Oct 2007 | MYR | 3.02 | 3.02 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 765,700 |
4 Oct 2007 | MYR | 3.02 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 730,000 |
3 Oct 2007 | MYR | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 1,402,000 |
2 Oct 2007 | MYR | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 1,413,300 |
1 Oct 2007 | MYR | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,419,600 |
28 Sep 2007 | MYR | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,048,300 |
27 Sep 2007 | MYR | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 1,273,700 |
26 Sep 2007 | MYR | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 799,700 |
25 Sep 2007 | MYR | 3 | 3.02 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 938,600 |
24 Sep 2007 | MYR | 3 | 3.02 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 559,100 |
21 Sep 2007 | MYR | 3 | 3 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 690,900 |
20 Sep 2007 | MYR | 3.02 | 3.02 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 1,116,200 |
19 Sep 2007 | MYR | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 2,071,800 |
18 Sep 2007 | MYR | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 440,800 |
17 Sep 2007 | MYR | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 779,600 |
14 Sep 2007 | MYR | 3 | 3.04 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 418,500 |
13 Sep 2007 | MYR | 3 | 3.02 | 3 | 3 | 3 | -0.02 (-0.66%) | 364,100 |
12 Sep 2007 | MYR | 3 | 3.02 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 388,600 |
11 Sep 2007 | MYR | 2.99 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 886,100 |
10 Sep 2007 | MYR | 2.99 | 3 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 305,600 |
7 Sep 2007 | MYR | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 166,800 |
6 Sep 2007 | MYR | 3 | 3.08 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,051,200 |
5 Sep 2007 | MYR | 3 | 3 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 987,000 |
4 Sep 2007 | MYR | 3 | 3 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 866,300 |
3 Sep 2007 | MYR | 3.08 | 3.08 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 672,800 |
30 Aug 2007 | MYR | 3.06 | 3.08 | 2.99 | 3.04 | 3.04 | 0.0 (0.0%) | 1,750,100 |