Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | MYR | 0.6 | 0.616 | 0.6 | 0.616 | 0.616 | +0.012 (+1.99%) | 73,000 |
14 Dec 2007 | MYR | 0.6 | 0.604 | 0.598 | 0.604 | 0.604 | -0.004 (-0.66%) | 97,000 |
13 Dec 2007 | MYR | 0.612 | 0.612 | 0.608 | 0.608 | 0.608 | -0.004 (-0.65%) | 88,000 |
12 Dec 2007 | MYR | 0.612 | 0.612 | 0.604 | 0.612 | 0.612 | 0.0 (0.0%) | 20,000 |
11 Dec 2007 | MYR | 0.612 | 0.612 | 0.612 | 0.612 | 0.612 | -0.004 (-0.65%) | 63,000 |
10 Dec 2007 | MYR | 0.616 | 0.62 | 0.616 | 0.616 | 0.616 | 0.0 (0.0%) | 38,500 |
7 Dec 2007 | MYR | 0.608 | 0.616 | 0.608 | 0.616 | 0.616 | +0.012 (+1.99%) | 169,000 |
6 Dec 2007 | MYR | 0.586 | 0.604 | 0.586 | 0.604 | 0.604 | +0.02 (+3.42%) | 437,500 |
5 Dec 2007 | MYR | 0.582 | 0.584 | 0.582 | 0.584 | 0.584 | +0.002 (+0.34%) | 94,000 |
4 Dec 2007 | MYR | 0.58 | 0.582 | 0.58 | 0.582 | 0.582 | +0.002 (+0.34%) | 272,000 |
3 Dec 2007 | MYR | 0.578 | 0.58 | 0.578 | 0.58 | 0.58 | +0.008 (+1.40%) | 85,500 |
30 Nov 2007 | MYR | 0.564 | 0.578 | 0.564 | 0.572 | 0.572 | +0.014 (+2.51%) | 546,000 |
29 Nov 2007 | MYR | 0.558 | 0.558 | 0.558 | 0.558 | 0.558 | -0.002 (-0.36%) | 25,000 |
28 Nov 2007 | MYR | 0.556 | 0.562 | 0.552 | 0.56 | 0.56 | -0.008 (-1.41%) | 51,500 |
27 Nov 2007 | MYR | 0.56 | 0.568 | 0.56 | 0.568 | 0.568 | +0.004 (+0.71%) | 29,500 |
26 Nov 2007 | MYR | 0.564 | 0.58 | 0.564 | 0.564 | 0.564 | 0.0 (0.0%) | 119,500 |
23 Nov 2007 | MYR | 0.56 | 0.564 | 0.56 | 0.564 | 0.564 | +0.012 (+2.17%) | 25,000 |
22 Nov 2007 | MYR | 0.56 | 0.56 | 0.552 | 0.552 | 0.552 | +0.004 (+0.73%) | 10,000 |
21 Nov 2007 | MYR | 0.56 | 0.56 | 0.548 | 0.548 | 0.548 | -0.02 (-3.52%) | 7,000 |
20 Nov 2007 | MYR | 0.568 | 0.568 | 0.568 | 0.568 | 0.568 | 0.0 (0.0%) | 8,000 |
19 Nov 2007 | MYR | 0.568 | 0.568 | 0.568 | 0.568 | 0.568 | 0.0 (0.0%) | 8,000 |
16 Nov 2007 | MYR | 0.568 | 0.57 | 0.568 | 0.568 | 0.568 | -0.002 (-0.35%) | 33,500 |
15 Nov 2007 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 47,000 |
14 Nov 2007 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,500 |
13 Nov 2007 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 15,000 |
12 Nov 2007 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,000 |
9 Nov 2007 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 7,500 |
7 Nov 2007 | MYR | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.004 (-0.70%) | 35,500 |
6 Nov 2007 | MYR | 0.574 | 0.574 | 0.574 | 0.574 | 0.574 | 0.0 (0.0%) | 10,000 |
5 Nov 2007 | MYR | 0.574 | 0.574 | 0.574 | 0.574 | 0.574 | +0.002 (+0.35%) | 53,500 |