Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2007 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 186,000 |
16 Nov 2007 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 410,900 |
15 Nov 2007 | MYR | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 685,000 |
14 Nov 2007 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 162,400 |
13 Nov 2007 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 177,000 |
12 Nov 2007 | MYR | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 266,200 |
9 Nov 2007 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 400,400 |
7 Nov 2007 | MYR | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 68,000 |
6 Nov 2007 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 80,000 |
5 Nov 2007 | MYR | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 216,400 |
2 Nov 2007 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 420,600 |
1 Nov 2007 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 124,300 |
31 Oct 2007 | MYR | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 50,500 |
30 Oct 2007 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 797,000 |
29 Oct 2007 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 577,000 |
26 Oct 2007 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 489,900 |
25 Oct 2007 | MYR | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 273,800 |
24 Oct 2007 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 314,900 |
23 Oct 2007 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 201,300 |
22 Oct 2007 | MYR | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 714,500 |
19 Oct 2007 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 181,600 |
18 Oct 2007 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 414,300 |
17 Oct 2007 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 337,000 |
16 Oct 2007 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 424,300 |
12 Oct 2007 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 304,100 |
11 Oct 2007 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 72,000 |
10 Oct 2007 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 492,000 |
9 Oct 2007 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 307,000 |
8 Oct 2007 | MYR | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 269,000 |
5 Oct 2007 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 484,700 |