Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2007 | MYR | 3.26 | 3.3 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 337,700 |
3 Dec 2007 | MYR | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | +0.02 (+0.61%) | 302,700 |
30 Nov 2007 | MYR | 3.26 | 3.3 | 3.2 | 3.3 | 3.3 | 0.0 (0.0%) | 629,700 |
29 Nov 2007 | MYR | 3.22 | 3.3 | 3.18 | 3.3 | 3.3 | +0.08 (+2.48%) | 817,300 |
28 Nov 2007 | MYR | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.02 (-0.62%) | 47,000 |
27 Nov 2007 | MYR | 3.2 | 3.24 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 165,300 |
26 Nov 2007 | MYR | 3.18 | 3.24 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 421,200 |
23 Nov 2007 | MYR | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 132,800 |
22 Nov 2007 | MYR | 3.12 | 3.16 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 344,700 |
21 Nov 2007 | MYR | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 654,400 |
20 Nov 2007 | MYR | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | +0.02 (+0.63%) | 300,500 |
19 Nov 2007 | MYR | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 640,400 |
16 Nov 2007 | MYR | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | +0.02 (+0.63%) | 783,800 |
15 Nov 2007 | MYR | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 363,000 |
14 Nov 2007 | MYR | 3.2 | 3.22 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 186,700 |
13 Nov 2007 | MYR | 3.14 | 3.18 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 449,200 |
12 Nov 2007 | MYR | 3.16 | 3.22 | 3.12 | 3.12 | 3.12 | -0.06 (-1.89%) | 291,900 |
9 Nov 2007 | MYR | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 312,400 |
7 Nov 2007 | MYR | 3.2 | 3.26 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 588,100 |
6 Nov 2007 | MYR | 3.18 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 320,500 |
5 Nov 2007 | MYR | 3.26 | 3.26 | 3.14 | 3.2 | 3.2 | -0.02 (-0.62%) | 642,700 |
2 Nov 2007 | MYR | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | -0.02 (-0.62%) | 804,600 |
1 Nov 2007 | MYR | 3.3 | 3.3 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 297,000 |
31 Oct 2007 | MYR | 3.22 | 3.28 | 3.18 | 3.24 | 3.24 | +0.02 (+0.62%) | 600,900 |
30 Oct 2007 | MYR | 3.18 | 3.36 | 3.16 | 3.22 | 3.22 | +0.04 (+1.26%) | 3,317,000 |
29 Oct 2007 | MYR | 3.14 | 3.2 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 434,300 |
26 Oct 2007 | MYR | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 660,800 |
25 Oct 2007 | MYR | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 597,000 |
24 Oct 2007 | MYR | 3.1 | 3.1 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 640,700 |
23 Oct 2007 | MYR | 3.06 | 3.1 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 183,000 |