Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | MYR | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 173,600 |
10 Dec 2007 | MYR | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 76,900 |
7 Dec 2007 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 78,500 |
6 Dec 2007 | MYR | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 877,000 |
5 Dec 2007 | MYR | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 95,300 |
4 Dec 2007 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 440,000 |
3 Dec 2007 | MYR | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 109,600 |
30 Nov 2007 | MYR | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 927,000 |
29 Nov 2007 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 117,000 |
28 Nov 2007 | MYR | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 165,000 |
27 Nov 2007 | MYR | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 1,026,000 |
26 Nov 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 481,000 |
23 Nov 2007 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 720,000 |
22 Nov 2007 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 38,000 |
21 Nov 2007 | MYR | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 95,100 |
20 Nov 2007 | MYR | 1.3 | 1.34 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 405,400 |
19 Nov 2007 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 67,000 |
16 Nov 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 16,000 |
15 Nov 2007 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,000 |
14 Nov 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 74,000 |
13 Nov 2007 | MYR | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 44,000 |
12 Nov 2007 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 178,000 |
9 Nov 2007 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 7,000 |
7 Nov 2007 | MYR | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 598,400 |
6 Nov 2007 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 182,000 |
5 Nov 2007 | MYR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 80,700 |
2 Nov 2007 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 6,500 |
1 Nov 2007 | MYR | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 656,000 |
31 Oct 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 28,000 |
30 Oct 2007 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 2,000 |