Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2007 | MYR | 0.2438 | 0.2461 | 0.2438 | 0.2461 | 0.2461 | 0.0 (0.0%) | 68,266 |
12 Dec 2007 | MYR | 0.2461 | 0.2461 | 0.2438 | 0.2461 | 0.2461 | 0.0 (0.0%) | 246,614 |
11 Dec 2007 | MYR | 0.2461 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | +0.001 (+0.49%) | 273,067 |
10 Dec 2007 | MYR | 0.2356 | 0.2461 | 0.2356 | 0.2449 | 0.2449 | +0.005 (+1.96%) | 316,587 |
7 Dec 2007 | MYR | 0.2332 | 0.2402 | 0.2332 | 0.2402 | 0.2402 | -0.002 (-0.99%) | 34,133 |
6 Dec 2007 | MYR | 0.2438 | 0.2438 | 0.2379 | 0.2426 | 0.2426 | -0.004 (-1.42%) | 59,733 |
5 Dec 2007 | MYR | 0.2438 | 0.2461 | 0.2414 | 0.2461 | 0.2461 | 0.0 (0.0%) | 68,266 |
4 Dec 2007 | MYR | 0.2461 | 0.2461 | 0.2438 | 0.2461 | 0.2461 | 0.0 (0.0%) | 170,667 |
3 Dec 2007 | MYR | 0.2414 | 0.2461 | 0.2367 | 0.2461 | 0.2461 | 0.0 (0.0%) | 166,400 |
30 Nov 2007 | MYR | 0.2461 | 0.2461 | 0.2402 | 0.2461 | 0.2461 | +0.006 (+2.46%) | 63,146 |
29 Nov 2007 | MYR | 0.2484 | 0.2484 | 0.2402 | 0.2402 | 0.2402 | 0.0 (0.0%) | 34,986 |
28 Nov 2007 | MYR | 0.2438 | 0.2438 | 0.2402 | 0.2402 | 0.2402 | -0.001 (-0.50%) | 59,733 |
27 Nov 2007 | MYR | 0.2367 | 0.2414 | 0.2367 | 0.2414 | 0.2414 | +0.005 (+1.99%) | 68,266 |
26 Nov 2007 | MYR | 0.2379 | 0.2379 | 0.2367 | 0.2367 | 0.2367 | +0.001 (+0.47%) | 53,760 |
23 Nov 2007 | MYR | 0.2356 | 0.2367 | 0.2356 | 0.2356 | 0.2356 | -0.005 (-1.92%) | 52,906 |
22 Nov 2007 | MYR | 0.2379 | 0.2402 | 0.2356 | 0.2402 | 0.2402 | +0.004 (+1.48%) | 70,826 |
21 Nov 2007 | MYR | 0.2379 | 0.2379 | 0.2367 | 0.2367 | 0.2367 | -0.005 (-1.95%) | 51,200 |
20 Nov 2007 | MYR | 0.2367 | 0.2414 | 0.2367 | 0.2414 | 0.2414 | +0.004 (+1.47%) | 39,253 |
19 Nov 2007 | MYR | 0.2344 | 0.2426 | 0.2344 | 0.2379 | 0.2379 | +0.001 (+0.51%) | 128,000 |
16 Nov 2007 | MYR | 0.2438 | 0.2438 | 0.2367 | 0.2367 | 0.2367 | -0.008 (-3.35%) | 130,560 |
15 Nov 2007 | MYR | 0.2461 | 0.2461 | 0.2449 | 0.2449 | 0.2449 | -0.009 (-3.70%) | 10,240 |
14 Nov 2007 | MYR | 0.2484 | 0.2555 | 0.2484 | 0.2543 | 0.2543 | -0.002 (-0.90%) | 75,093 |
13 Nov 2007 | MYR | 0.2578 | 0.2578 | 0.2566 | 0.2566 | 0.2566 | -0.001 (-0.47%) | 43,520 |
12 Nov 2007 | MYR | 0.2578 | 0.2578 | 0.2566 | 0.2578 | 0.2578 | +0.005 (+1.86%) | 62,293 |
9 Nov 2007 | MYR | 0.2613 | 0.2637 | 0.2473 | 0.2531 | 0.2531 | -0.006 (-2.28%) | 52,906 |
7 Nov 2007 | MYR | 0.266 | 0.266 | 0.259 | 0.259 | 0.259 | -0.002 (-0.88%) | 0 |
6 Nov 2007 | MYR | 0.2789 | 0.2789 | 0.2613 | 0.2613 | 0.2613 | -0.02 (-7.11%) | 208,213 |
5 Nov 2007 | MYR | 0.2859 | 0.2859 | 0.2813 | 0.2813 | 0.2813 | -0.011 (-3.60%) | 123,733 |
2 Nov 2007 | MYR | 0.2883 | 0.2918 | 0.2789 | 0.2918 | 0.2918 | 0.0 (0.0%) | 542,721 |
1 Nov 2007 | MYR | 0.2836 | 0.293 | 0.2813 | 0.2918 | 0.2918 | +0.012 (+4.18%) | 629,761 |