Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2007 | MYR | 2.79 | 2.805 | 2.775 | 2.805 | 2.805 | +0.015 (+0.54%) | 699,998 |
13 Dec 2007 | MYR | 2.745 | 2.805 | 2.745 | 2.79 | 2.79 | +0.015 (+0.54%) | 252,132 |
12 Dec 2007 | MYR | 2.745 | 2.775 | 2.745 | 2.775 | 2.775 | 0.0 (0.0%) | 719,731 |
11 Dec 2007 | MYR | 2.76 | 2.79 | 2.73 | 2.775 | 2.775 | 0.0 (0.0%) | 859,331 |
10 Dec 2007 | MYR | 2.76 | 2.775 | 2.76 | 2.775 | 2.775 | -0.015 (-0.54%) | 56,133 |
7 Dec 2007 | MYR | 2.775 | 2.82 | 2.775 | 2.79 | 2.79 | 0.0 (0.0%) | 216,532 |
6 Dec 2007 | MYR | 2.79 | 2.79 | 2.76 | 2.79 | 2.79 | +0.015 (+0.54%) | 28,666 |
5 Dec 2007 | MYR | 2.625 | 2.79 | 2.625 | 2.775 | 2.775 | +0.015 (+0.54%) | 113,599 |
4 Dec 2007 | MYR | 2.775 | 2.775 | 2.73 | 2.76 | 2.76 | -0.03 (-1.08%) | 58,799 |
3 Dec 2007 | MYR | 2.685 | 2.835 | 2.685 | 2.79 | 2.79 | +0.15 (+5.68%) | 452,665 |
30 Nov 2007 | MYR | 2.685 | 2.7 | 2.64 | 2.64 | 2.64 | -0.03 (-1.12%) | 41,466 |
29 Nov 2007 | MYR | 2.64 | 2.67 | 2.625 | 2.67 | 2.67 | +0.045 (+1.71%) | 74,533 |
28 Nov 2007 | MYR | 2.64 | 2.67 | 2.625 | 2.625 | 2.625 | -0.015 (-0.57%) | 112,933 |
27 Nov 2007 | MYR | 2.625 | 2.655 | 2.61 | 2.64 | 2.64 | +0.015 (+0.57%) | 48,666 |
26 Nov 2007 | MYR | 2.58 | 2.625 | 2.58 | 2.625 | 2.625 | 0.0 (0.0%) | 38,533 |
23 Nov 2007 | MYR | 2.595 | 2.67 | 2.595 | 2.625 | 2.625 | +0.03 (+1.16%) | 165,599 |
22 Nov 2007 | MYR | 2.595 | 2.61 | 2.565 | 2.595 | 2.595 | -0.03 (-1.14%) | 285,999 |
21 Nov 2007 | MYR | 2.64 | 2.64 | 2.61 | 2.625 | 2.625 | -0.015 (-0.57%) | 153,866 |
20 Nov 2007 | MYR | 2.55 | 2.64 | 2.55 | 2.64 | 2.64 | +0.06 (+2.33%) | 188,132 |
19 Nov 2007 | MYR | 2.61 | 2.61 | 2.565 | 2.58 | 2.58 | +0.03 (+1.18%) | 118,399 |
16 Nov 2007 | MYR | 2.61 | 2.64 | 2.52 | 2.55 | 2.55 | -0.06 (-2.30%) | 551,331 |
15 Nov 2007 | MYR | 2.61 | 2.73 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 604,398 |
14 Nov 2007 | MYR | 2.775 | 2.805 | 2.61 | 2.61 | 2.61 | -0.12 (-4.40%) | 804,264 |
13 Nov 2007 | MYR | 2.805 | 2.805 | 2.73 | 2.73 | 2.73 | -0.075 (-2.67%) | 353,065 |
12 Nov 2007 | MYR | 2.805 | 2.82 | 2.805 | 2.805 | 2.805 | 0.0 (0.0%) | 197,866 |
9 Nov 2007 | MYR | 2.82 | 2.82 | 2.79 | 2.805 | 2.805 | 0.0 (0.0%) | 142,666 |
7 Nov 2007 | MYR | 2.775 | 2.805 | 2.775 | 2.805 | 2.805 | +0.015 (+0.54%) | 132,666 |
6 Nov 2007 | MYR | 2.775 | 2.805 | 2.76 | 2.79 | 2.79 | +0.06 (+2.20%) | 130,933 |
5 Nov 2007 | MYR | 2.775 | 2.775 | 2.7 | 2.73 | 2.73 | -0.06 (-2.15%) | 55,066 |
2 Nov 2007 | MYR | 2.79 | 2.79 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 186,266 |