Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2007 | MYR | 0.2789 | 0.2801 | 0.2789 | 0.2801 | 0.2801 | -0.004 (-1.23%) | 68,266 |
30 Oct 2007 | MYR | 0.2672 | 0.2836 | 0.2672 | 0.2836 | 0.2836 | +0.016 (+6.14%) | 742,402 |
29 Oct 2007 | MYR | 0.2531 | 0.2672 | 0.2531 | 0.2672 | 0.2672 | +0.018 (+7.05%) | 412,161 |
26 Oct 2007 | MYR | 0.2426 | 0.2543 | 0.2426 | 0.2496 | 0.2496 | +0.005 (+1.92%) | 803,842 |
25 Oct 2007 | MYR | 0.2344 | 0.2449 | 0.2344 | 0.2449 | 0.2449 | +0.009 (+3.95%) | 202,240 |
24 Oct 2007 | MYR | 0.2367 | 0.2367 | 0.2344 | 0.2356 | 0.2356 | +0.001 (+0.51%) | 226,987 |
23 Oct 2007 | MYR | 0.2309 | 0.2344 | 0.2309 | 0.2344 | 0.2344 | +0.005 (+2.05%) | 43,520 |
22 Oct 2007 | MYR | 0.2297 | 0.232 | 0.2285 | 0.2297 | 0.2297 | +0.004 (+1.55%) | 222,720 |
19 Oct 2007 | MYR | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 0.0 (0.0%) | 0 |
18 Oct 2007 | MYR | 0.2227 | 0.2273 | 0.2227 | 0.2262 | 0.2262 | +0.004 (+1.57%) | 69,973 |
17 Oct 2007 | MYR | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.0 (0.0%) | 68,266 |
16 Oct 2007 | MYR | 0.2238 | 0.2238 | 0.2227 | 0.2227 | 0.2227 | -0.004 (-1.55%) | 153,600 |
12 Oct 2007 | MYR | 0.2238 | 0.2262 | 0.2238 | 0.2262 | 0.2262 | +0.002 (+1.07%) | 51,200 |
11 Oct 2007 | MYR | 0.2203 | 0.2238 | 0.2203 | 0.2238 | 0.2238 | +0.004 (+1.59%) | 93,013 |
10 Oct 2007 | MYR | 0.2191 | 0.2203 | 0.2191 | 0.2203 | 0.2203 | -0.001 (-0.54%) | 58,880 |
9 Oct 2007 | MYR | 0.2191 | 0.2215 | 0.2191 | 0.2215 | 0.2215 | +0.002 (+1.10%) | 230,400 |
8 Oct 2007 | MYR | 0.2203 | 0.2203 | 0.2191 | 0.2191 | 0.2191 | -0.001 (-0.54%) | 40,106 |
5 Oct 2007 | MYR | 0.2203 | 0.2227 | 0.2168 | 0.2203 | 0.2203 | +0.001 (+0.55%) | 415,574 |
4 Oct 2007 | MYR | 0.2203 | 0.2203 | 0.2191 | 0.2191 | 0.2191 | -0.001 (-0.54%) | 81,920 |
3 Oct 2007 | MYR | 0.2203 | 0.2203 | 0.2203 | 0.2203 | 0.2203 | 0.0 (0.0%) | 63,146 |
2 Oct 2007 | MYR | 0.2203 | 0.2203 | 0.2203 | 0.2203 | 0.2203 | 0.0 (0.0%) | 60,586 |
1 Oct 2007 | MYR | 0.2203 | 0.2203 | 0.2191 | 0.2203 | 0.2203 | +0.001 (+0.55%) | 379,734 |
28 Sep 2007 | MYR | 0.2203 | 0.2203 | 0.2191 | 0.2191 | 0.2191 | -0.001 (-0.54%) | 28,160 |
27 Sep 2007 | MYR | 0.2191 | 0.2203 | 0.2191 | 0.2203 | 0.2203 | +0.004 (+1.61%) | 45,226 |
26 Sep 2007 | MYR | 0.2191 | 0.2191 | 0.2168 | 0.2168 | 0.2168 | -0.002 (-1.05%) | 104,106 |
25 Sep 2007 | MYR | 0.2191 | 0.2191 | 0.2191 | 0.2191 | 0.2191 | 0.0 (0.0%) | 8,533 |
24 Sep 2007 | MYR | 0.218 | 0.2191 | 0.2168 | 0.2191 | 0.2191 | -0.001 (-0.54%) | 246,614 |
21 Sep 2007 | MYR | 0.218 | 0.2203 | 0.218 | 0.2203 | 0.2203 | +0.002 (+1.06%) | 293,547 |
20 Sep 2007 | MYR | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 148,480 |
19 Sep 2007 | MYR | 0.218 | 0.218 | 0.2156 | 0.218 | 0.218 | 0.0 (0.0%) | 110,933 |