Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2007 | MYR | 2.79 | 2.805 | 2.79 | 2.79 | 2.79 | +0.015 (+0.54%) | 440,532 |
31 Oct 2007 | MYR | 2.775 | 2.79 | 2.76 | 2.775 | 2.775 | -0.015 (-0.54%) | 211,199 |
30 Oct 2007 | MYR | 2.865 | 2.865 | 2.775 | 2.79 | 2.79 | -0.075 (-2.62%) | 106,666 |
29 Oct 2007 | MYR | 2.925 | 2.94 | 2.835 | 2.865 | 2.865 | +0.015 (+0.53%) | 161,999 |
26 Oct 2007 | MYR | 2.76 | 2.85 | 2.76 | 2.85 | 2.85 | +0.075 (+2.70%) | 211,199 |
25 Oct 2007 | MYR | 2.7 | 2.775 | 2.7 | 2.775 | 2.775 | +0.03 (+1.09%) | 394,665 |
24 Oct 2007 | MYR | 2.76 | 2.79 | 2.745 | 2.745 | 2.745 | +0.045 (+1.67%) | 305,332 |
23 Oct 2007 | MYR | 2.775 | 2.82 | 2.7 | 2.7 | 2.7 | +0.015 (+0.56%) | 361,599 |
22 Oct 2007 | MYR | 2.835 | 2.835 | 2.685 | 2.685 | 2.685 | -0.24 (-8.21%) | 1,074,263 |
19 Oct 2007 | MYR | 2.985 | 3 | 2.925 | 2.925 | 2.925 | -0.06 (-2.01%) | 381,065 |
18 Oct 2007 | MYR | 2.955 | 2.985 | 2.925 | 2.985 | 2.985 | +0.03 (+1.02%) | 198,266 |
17 Oct 2007 | MYR | 2.955 | 3 | 2.895 | 2.955 | 2.955 | -0.03 (-1.01%) | 302,532 |
16 Oct 2007 | MYR | 2.985 | 3.075 | 2.955 | 2.985 | 2.985 | 0.0 (0.0%) | 867,064 |
12 Oct 2007 | MYR | 2.7 | 3.09 | 2.655 | 2.985 | 2.985 | +0.36 (+13.71%) | 1,041,597 |
11 Oct 2007 | MYR | 2.55 | 2.7 | 2.55 | 2.625 | 2.625 | +0.09 (+3.55%) | 766,798 |
10 Oct 2007 | MYR | 2.55 | 2.55 | 2.535 | 2.535 | 2.535 | 0.0 (0.0%) | 189,466 |
9 Oct 2007 | MYR | 2.55 | 2.55 | 2.535 | 2.535 | 2.535 | -0.015 (-0.59%) | 133,333 |
8 Oct 2007 | MYR | 2.61 | 2.61 | 2.43 | 2.55 | 2.55 | -0.06 (-2.30%) | 78,666 |
5 Oct 2007 | MYR | 2.61 | 2.61 | 2.595 | 2.61 | 2.61 | 0.0 (0.0%) | 141,332 |
4 Oct 2007 | MYR | 2.595 | 2.61 | 2.595 | 2.61 | 2.61 | +0.015 (+0.58%) | 92,933 |
3 Oct 2007 | MYR | 2.58 | 2.625 | 2.58 | 2.595 | 2.595 | -0.03 (-1.14%) | 127,199 |
2 Oct 2007 | MYR | 2.625 | 2.625 | 2.595 | 2.625 | 2.625 | +0.03 (+1.16%) | 251,999 |
1 Oct 2007 | MYR | 2.64 | 2.64 | 2.595 | 2.595 | 2.595 | -0.045 (-1.70%) | 209,332 |
28 Sep 2007 | MYR | 2.685 | 2.685 | 2.64 | 2.64 | 2.64 | -0.045 (-1.68%) | 95,999 |
27 Sep 2007 | MYR | 2.61 | 2.715 | 2.61 | 2.685 | 2.685 | +0.105 (+4.07%) | 74,666 |
26 Sep 2007 | MYR | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | +0.06 (+2.38%) | 29,466 |
25 Sep 2007 | MYR | 2.535 | 2.55 | 2.475 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,205,196 |
24 Sep 2007 | MYR | 2.49 | 2.625 | 2.49 | 2.55 | 2.55 | +0.06 (+2.41%) | 131,733 |
21 Sep 2007 | MYR | 2.475 | 2.49 | 2.475 | 2.49 | 2.49 | 0.0 (0.0%) | 15,999 |
20 Sep 2007 | MYR | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -0.045 (-1.78%) | 10,666 |