Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2007 | MYR | 5.8003 | 5.8931 | 5.8003 | 5.8467 | 5.8467 | +0.093 (+1.61%) | 1,286,365 |
5 Dec 2007 | MYR | 5.7539 | 5.8003 | 5.6611 | 5.7539 | 5.7539 | 0.0 (0.0%) | 716,778 |
4 Dec 2007 | MYR | 5.7539 | 5.7539 | 5.6611 | 5.7539 | 5.7539 | 0.0 (0.0%) | 142,989 |
3 Dec 2007 | MYR | 5.6611 | 5.7539 | 5.6611 | 5.7539 | 5.7539 | -0.046 (-0.80%) | 808,046 |
30 Nov 2007 | MYR | 5.6611 | 5.8003 | 5.6611 | 5.8003 | 5.8003 | +0.046 (+0.81%) | 435,756 |
29 Nov 2007 | MYR | 5.6611 | 5.8003 | 5.6611 | 5.7539 | 5.7539 | +0.093 (+1.64%) | 357,958 |
28 Nov 2007 | MYR | 5.7075 | 5.7075 | 5.6147 | 5.6611 | 5.6611 | 0.0 (0.0%) | 208,503 |
27 Nov 2007 | MYR | 5.5683 | 5.7075 | 5.5683 | 5.6611 | 5.6611 | +0.046 (+0.83%) | 89,543 |
26 Nov 2007 | MYR | 5.6147 | 5.6611 | 5.6147 | 5.6147 | 5.6147 | 0.0 (0.0%) | 654,604 |
23 Nov 2007 | MYR | 5.6147 | 5.6611 | 5.6147 | 5.6147 | 5.6147 | 0.0 (0.0%) | 273,156 |
22 Nov 2007 | MYR | 5.6611 | 5.6611 | 5.5683 | 5.6147 | 5.6147 | -0.093 (-1.63%) | 784,017 |
21 Nov 2007 | MYR | 5.7539 | 5.7539 | 5.6611 | 5.7075 | 5.7075 | -0.139 (-2.38%) | 355,587 |
20 Nov 2007 | MYR | 5.7539 | 5.8467 | 5.6611 | 5.8467 | 5.8467 | +0.093 (+1.61%) | 134,476 |
19 Nov 2007 | MYR | 5.7539 | 5.8467 | 5.7539 | 5.7539 | 5.7539 | 0.0 (0.0%) | 1,105,123 |
16 Nov 2007 | MYR | 5.8467 | 5.8467 | 5.7075 | 5.7539 | 5.7539 | -0.139 (-2.36%) | 311,516 |
15 Nov 2007 | MYR | 5.8931 | 5.9395 | 5.7539 | 5.8931 | 5.8931 | 0.0 (0.0%) | 233,287 |
14 Nov 2007 | MYR | 5.8931 | 5.8931 | 5.8467 | 5.8931 | 5.8931 | 0.0 (0.0%) | 325,093 |
13 Nov 2007 | MYR | 5.8931 | 5.8931 | 5.8003 | 5.8931 | 5.8931 | +0.046 (+0.79%) | 702,016 |
12 Nov 2007 | MYR | 5.9859 | 5.9859 | 5.8467 | 5.8467 | 5.8467 | -0.139 (-2.33%) | 606,007 |
9 Nov 2007 | MYR | 5.8467 | 5.9859 | 5.8467 | 5.9859 | 5.9859 | +0.046 (+0.78%) | 1,269,017 |
7 Nov 2007 | MYR | 5.9395 | 5.9859 | 5.8931 | 5.9395 | 5.9395 | +0.139 (+2.40%) | 1,177,857 |
6 Nov 2007 | MYR | 5.8003 | 5.8467 | 5.7539 | 5.8003 | 5.8003 | 0.0 (0.0%) | 535,105 |
5 Nov 2007 | MYR | 5.9395 | 5.9395 | 5.7539 | 5.8003 | 5.8003 | -0.093 (-1.57%) | 784,017 |
2 Nov 2007 | MYR | 5.9859 | 5.9859 | 5.8003 | 5.8931 | 5.8931 | -0.186 (-3.05%) | 544,588 |
1 Nov 2007 | MYR | 6.1251 | 6.2643 | 6.0323 | 6.0787 | 6.0787 | 0.0 (0.0%) | 2,876,597 |
31 Oct 2007 | MYR | 5.8003 | 6.1251 | 5.8003 | 6.0787 | 6.0787 | +0.325 (+5.64%) | 3,246,085 |
30 Oct 2007 | MYR | 5.8003 | 5.8931 | 5.7539 | 5.7539 | 5.7539 | -0.046 (-0.80%) | 688,008 |
29 Oct 2007 | MYR | 5.8467 | 6.0323 | 5.8003 | 5.8003 | 5.8003 | 0.0 (0.0%) | 1,165,142 |
26 Oct 2007 | MYR | 5.5218 | 5.8003 | 5.5218 | 5.8003 | 5.8003 | +0.325 (+5.93%) | 1,567,172 |
25 Oct 2007 | MYR | 5.429 | 5.4754 | 5.3826 | 5.4754 | 5.4754 | +0.046 (+0.85%) | 434,463 |