Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2007 | MYR | 0.3891 | 0.3969 | 0.3891 | 0.3969 | 0.3969 | +0.008 (+2.00%) | 424,083 |
5 Dec 2007 | MYR | 0.3969 | 0.3969 | 0.3891 | 0.3891 | 0.3891 | 0.0 (0.0%) | 414,573 |
4 Dec 2007 | MYR | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.0 (0.0%) | 182,484 |
3 Dec 2007 | MYR | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.3891 | 0.0 (0.0%) | 164,492 |
30 Nov 2007 | MYR | 0.3871 | 0.3891 | 0.3871 | 0.3891 | 0.3891 | 0.0 (0.0%) | 340,551 |
29 Nov 2007 | MYR | 0.4008 | 0.4008 | 0.3871 | 0.3891 | 0.3891 | -0.008 (-1.97%) | 480,627 |
28 Nov 2007 | MYR | 0.4008 | 0.4008 | 0.3969 | 0.3969 | 0.3969 | -0.004 (-0.97%) | 82,246 |
27 Nov 2007 | MYR | 0.4046 | 0.4046 | 0.4008 | 0.4008 | 0.4008 | -0.004 (-0.94%) | 239,028 |
26 Nov 2007 | MYR | 0.4163 | 0.4163 | 0.4046 | 0.4046 | 0.4046 | +0.015 (+3.98%) | 657,971 |
23 Nov 2007 | MYR | 0.393 | 0.393 | 0.3891 | 0.3891 | 0.3891 | 0.0 (0.0%) | 137,505 |
22 Nov 2007 | MYR | 0.3969 | 0.3969 | 0.3832 | 0.3891 | 0.3891 | -0.012 (-2.92%) | 406,091 |
21 Nov 2007 | MYR | 0.4046 | 0.4046 | 0.4008 | 0.4008 | 0.4008 | -0.012 (-2.81%) | 41,123 |
20 Nov 2007 | MYR | 0.4046 | 0.4124 | 0.4008 | 0.4124 | 0.4124 | +0.008 (+1.93%) | 77,877 |
19 Nov 2007 | MYR | 0.4085 | 0.4085 | 0.4008 | 0.4046 | 0.4046 | -0.012 (-2.81%) | 55,002 |
16 Nov 2007 | MYR | 0.4085 | 0.4163 | 0.4085 | 0.4163 | 0.4163 | 0.0 (0.0%) | 9,766 |
15 Nov 2007 | MYR | 0.4163 | 0.4163 | 0.4163 | 0.4163 | 0.4163 | 0.0 (0.0%) | 0 |
14 Nov 2007 | MYR | 0.4163 | 0.4163 | 0.4163 | 0.4163 | 0.4163 | +0.004 (+0.95%) | 7,453 |
13 Nov 2007 | MYR | 0.4124 | 0.4124 | 0.4085 | 0.4124 | 0.4124 | -0.004 (-0.94%) | 146,501 |
12 Nov 2007 | MYR | 0.4085 | 0.4202 | 0.4085 | 0.4163 | 0.4163 | -0.008 (-1.84%) | 25,702 |
9 Nov 2007 | MYR | 0.4474 | 0.4474 | 0.4241 | 0.4241 | 0.4241 | +0.008 (+1.87%) | 0 |
7 Nov 2007 | MYR | 0.4241 | 0.4241 | 0.4163 | 0.4163 | 0.4163 | -0.012 (-2.73%) | 223,864 |
6 Nov 2007 | MYR | 0.428 | 0.4319 | 0.4202 | 0.428 | 0.428 | -0.004 (-0.90%) | 161,922 |
5 Nov 2007 | MYR | 0.4319 | 0.4319 | 0.4319 | 0.4319 | 0.4319 | 0.0 (0.0%) | 257 |
2 Nov 2007 | MYR | 0.428 | 0.4358 | 0.428 | 0.4319 | 0.4319 | 0.0 (0.0%) | 176,058 |
1 Nov 2007 | MYR | 0.4358 | 0.4397 | 0.4319 | 0.4319 | 0.4319 | -0.012 (-2.64%) | 275,011 |
31 Oct 2007 | MYR | 0.4397 | 0.4436 | 0.4358 | 0.4436 | 0.4436 | +0.004 (+0.89%) | 157,810 |
30 Oct 2007 | MYR | 0.4474 | 0.4474 | 0.4397 | 0.4397 | 0.4397 | -0.008 (-1.72%) | 86,358 |
29 Oct 2007 | MYR | 0.4397 | 0.4474 | 0.4397 | 0.4474 | 0.4474 | +0.012 (+2.66%) | 47,548 |
26 Oct 2007 | MYR | 0.4436 | 0.4474 | 0.4358 | 0.4358 | 0.4358 | -0.004 (-0.89%) | 140,075 |
25 Oct 2007 | MYR | 0.4358 | 0.4436 | 0.4358 | 0.4397 | 0.4397 | +0.004 (+0.89%) | 56,544 |