Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2007 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.05 (+0.83%) | 600 |
21 Dec 2007 | MYR | 6.2 | 6.2 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 16,100 |
19 Dec 2007 | MYR | 6.1 | 6.15 | 6.05 | 6.15 | 6.15 | +0.1 (+1.65%) | 104,000 |
18 Dec 2007 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.1 (+1.68%) | 1,000 |
17 Dec 2007 | MYR | 5.95 | 6 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 114,900 |
14 Dec 2007 | MYR | 6.05 | 6.05 | 5.9 | 5.95 | 5.95 | -0.15 (-2.46%) | 544,000 |
13 Dec 2007 | MYR | 6.25 | 6.25 | 6.1 | 6.1 | 6.1 | -0.15 (-2.40%) | 94,500 |
12 Dec 2007 | MYR | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.2 (-3.10%) | 128,200 |
11 Dec 2007 | MYR | 6.5 | 6.5 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 50,900 |
10 Dec 2007 | MYR | 6.55 | 6.55 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 13,500 |
7 Dec 2007 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 70,200 |
6 Dec 2007 | MYR | 6.45 | 6.5 | 6.4 | 6.5 | 6.5 | +0.05 (+0.78%) | 399,300 |
5 Dec 2007 | MYR | 6.4 | 6.45 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 44,500 |
4 Dec 2007 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.05 (+0.79%) | 5,000 |
3 Dec 2007 | MYR | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 10 |
30 Nov 2007 | MYR | 6.35 | 6.4 | 6.35 | 6.4 | 6.4 | -0.2 (-3.03%) | 3,600 |
29 Nov 2007 | MYR | 6.4 | 6.6 | 6.4 | 6.6 | 6.6 | +0.2 (+3.13%) | 15,700 |
28 Nov 2007 | MYR | 6.45 | 6.45 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 35,500 |
27 Nov 2007 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 3,500 |
26 Nov 2007 | MYR | 6.5 | 6.5 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 3,500 |
23 Nov 2007 | MYR | 6.5 | 6.5 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 54,700 |
22 Nov 2007 | MYR | 6.4 | 6.5 | 6.4 | 6.5 | 6.5 | -0.1 (-1.52%) | 74,700 |
21 Nov 2007 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 17,600 |
20 Nov 2007 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 85,000 |
19 Nov 2007 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
16 Nov 2007 | MYR | 6.65 | 6.65 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 113,600 |
15 Nov 2007 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
14 Nov 2007 | MYR | 6.85 | 6.85 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 14,900 |
13 Nov 2007 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.3 (-4.35%) | 5,000 |
12 Nov 2007 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 1,200 |