Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | MYR | 11 | 11.1 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 244,700 |
25 Oct 2007 | MYR | 10.9 | 10.9 | 10.7 | 10.9 | 10.9 | +0.1 (+0.93%) | 528,200 |
24 Oct 2007 | MYR | 10.8 | 10.9 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 89,300 |
23 Oct 2007 | MYR | 10.6 | 10.9 | 10.6 | 10.8 | 10.8 | +0.1 (+0.93%) | 86,900 |
22 Oct 2007 | MYR | 10.9 | 11 | 10.7 | 10.7 | 10.7 | -0.3 (-2.73%) | 301,200 |
19 Oct 2007 | MYR | 10.9 | 11 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 100,700 |
18 Oct 2007 | MYR | 10.9 | 11 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 223,700 |
17 Oct 2007 | MYR | 11 | 11 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 72,100 |
16 Oct 2007 | MYR | 10.8 | 10.9 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 176,800 |
12 Oct 2007 | MYR | 11 | 11 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 73,400 |
11 Oct 2007 | MYR | 11 | 11.1 | 10.7 | 10.9 | 10.9 | -0.2 (-1.80%) | 373,300 |
10 Oct 2007 | MYR | 11.1 | 11.1 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 139,700 |
9 Oct 2007 | MYR | 11.2 | 11.2 | 10.9 | 11 | 11 | -0.1 (-0.90%) | 251,900 |
8 Oct 2007 | MYR | 11.2 | 11.2 | 11.1 | 11.1 | 11.1 | -0.1 (-0.89%) | 175,900 |
5 Oct 2007 | MYR | 11.2 | 11.3 | 11.1 | 11.2 | 11.2 | +0.1 (+0.90%) | 91,500 |
4 Oct 2007 | MYR | 11.2 | 11.2 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 8,900 |
3 Oct 2007 | MYR | 11.4 | 11.4 | 11.1 | 11.1 | 11.1 | -0.1 (-0.89%) | 195,200 |
2 Oct 2007 | MYR | 11.3 | 11.4 | 11.2 | 11.2 | 11.2 | +0.1 (+0.90%) | 698,200 |
1 Oct 2007 | MYR | 11.3 | 11.3 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 266,600 |
28 Sep 2007 | MYR | 11.2 | 11.4 | 11.1 | 11.1 | 11.1 | -0.1 (-0.89%) | 889,700 |
27 Sep 2007 | MYR | 11 | 11.2 | 11 | 11.2 | 11.2 | +0.4 (+3.70%) | 362,900 |
26 Sep 2007 | MYR | 11.3 | 11.3 | 10.8 | 10.8 | 10.8 | -0.3 (-2.70%) | 349,500 |
25 Sep 2007 | MYR | 11.3 | 11.5 | 11.1 | 11.1 | 11.1 | -0.2 (-1.77%) | 450,300 |
24 Sep 2007 | MYR | 11.1 | 11.3 | 10.9 | 11.3 | 11.3 | +0.2 (+1.80%) | 167,300 |
21 Sep 2007 | MYR | 11.3 | 11.3 | 10.7 | 11.1 | 11.1 | -0.2 (-1.77%) | 95,600 |
20 Sep 2007 | MYR | 10.7 | 11.3 | 10.6 | 11.3 | 11.3 | +0.7 (+6.60%) | 875,100 |
19 Sep 2007 | MYR | 10.7 | 10.7 | 10.4 | 10.6 | 10.6 | +0.1 (+0.95%) | 378,900 |
18 Sep 2007 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 139,200 |
17 Sep 2007 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 270,000 |
14 Sep 2007 | MYR | 10.8 | 10.8 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 32,800 |