Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | MYR | 11 | 11.1 | 11 | 11 | 11 | -0.1 (-0.90%) | 627,600 |
7 Dec 2007 | MYR | 11 | 11.1 | 10.9 | 11.1 | 11.1 | +0.1 (+0.91%) | 332,400 |
6 Dec 2007 | MYR | 11 | 11 | 10.9 | 11 | 11 | 0.0 (0.0%) | 767,300 |
5 Dec 2007 | MYR | 11 | 11 | 10.9 | 11 | 11 | 0.0 (0.0%) | 335,300 |
4 Dec 2007 | MYR | 10.9 | 11 | 10.8 | 11 | 11 | 0.0 (0.0%) | 571,300 |
3 Dec 2007 | MYR | 10.8 | 11 | 10.8 | 11 | 11 | 0.0 (0.0%) | 279,400 |
30 Nov 2007 | MYR | 10.8 | 11.2 | 10.8 | 11 | 11 | 0.0 (0.0%) | 549,600 |
29 Nov 2007 | MYR | 11 | 11.1 | 10.9 | 11 | 11 | 0.0 (0.0%) | 664,300 |
28 Nov 2007 | MYR | 10.9 | 11 | 10.9 | 11 | 11 | +0.2 (+1.85%) | 136,400 |
27 Nov 2007 | MYR | 10.6 | 10.9 | 10.4 | 10.8 | 10.8 | 0.0 (0.0%) | 361,600 |
26 Nov 2007 | MYR | 10.9 | 10.9 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 565,300 |
23 Nov 2007 | MYR | 11 | 11 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 276,700 |
22 Nov 2007 | MYR | 10.9 | 10.9 | 10.7 | 10.9 | 10.9 | +0.1 (+0.93%) | 589,300 |
21 Nov 2007 | MYR | 11 | 11 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 429,300 |
20 Nov 2007 | MYR | 10.9 | 11.1 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 252,600 |
19 Nov 2007 | MYR | 11.2 | 11.3 | 10.8 | 10.8 | 10.8 | -0.5 (-4.42%) | 184,600 |
16 Nov 2007 | MYR | 11 | 11.3 | 10.7 | 11.3 | 11.3 | +0.3 (+2.73%) | 713,800 |
15 Nov 2007 | MYR | 11.1 | 11.1 | 10.8 | 11 | 11 | 0.0 (0.0%) | 157,800 |
14 Nov 2007 | MYR | 11 | 11 | 10.7 | 11 | 11 | +0.1 (+0.92%) | 349,400 |
13 Nov 2007 | MYR | 11 | 11.1 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 197,800 |
12 Nov 2007 | MYR | 11 | 11 | 10.6 | 10.8 | 10.8 | -0.4 (-3.57%) | 246,000 |
9 Nov 2007 | MYR | 10.8 | 11.3 | 10.8 | 11.2 | 11.2 | -0.1 (-0.88%) | 148,000 |
7 Nov 2007 | MYR | 10.8 | 11.3 | 10.7 | 11.3 | 11.3 | +0.5 (+4.63%) | 290,000 |
6 Nov 2007 | MYR | 10.9 | 11.1 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 530,700 |
5 Nov 2007 | MYR | 11.1 | 11.1 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 426,200 |
2 Nov 2007 | MYR | 11 | 11.1 | 10.8 | 10.9 | 10.9 | -0.4 (-3.54%) | 294,800 |
1 Nov 2007 | MYR | 11.2 | 11.3 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 581,600 |
31 Oct 2007 | MYR | 11.2 | 11.3 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 656,300 |
30 Oct 2007 | MYR | 11 | 11.3 | 10.9 | 11.2 | 11.2 | +0.2 (+1.82%) | 1,278,200 |
29 Oct 2007 | MYR | 11.1 | 11.1 | 10.8 | 11 | 11 | 0.0 (0.0%) | 143,300 |