Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2007 | MYR | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 283,600 |
4 Dec 2007 | MYR | 0.4 | 0.41 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 131,600 |
3 Dec 2007 | MYR | 0.42 | 0.42 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 38,900 |
30 Nov 2007 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 62,000 |
29 Nov 2007 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 64,800 |
28 Nov 2007 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 161,600 |
27 Nov 2007 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 90,200 |
26 Nov 2007 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 50,100 |
23 Nov 2007 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 145,500 |
22 Nov 2007 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 91,100 |
21 Nov 2007 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 73,000 |
20 Nov 2007 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 123,700 |
19 Nov 2007 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 139,000 |
16 Nov 2007 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 73,300 |
15 Nov 2007 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -0.005 (-1.01%) | 28,000 |
14 Nov 2007 | MYR | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 146,000 |
13 Nov 2007 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 287,100 |
12 Nov 2007 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 102,700 |
9 Nov 2007 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 115,100 |
7 Nov 2007 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 122,700 |
6 Nov 2007 | MYR | 0.515 | 0.515 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 97,100 |
5 Nov 2007 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 177,400 |
2 Nov 2007 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 188,700 |
1 Nov 2007 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 143,300 |
31 Oct 2007 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 114,500 |
30 Oct 2007 | MYR | 0.525 | 0.55 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 301,000 |
29 Oct 2007 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 199,000 |
26 Oct 2007 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 318,100 |
25 Oct 2007 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 32,800 |
24 Oct 2007 | MYR | 0.53 | 0.53 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 508,700 |