Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | MYR | 0.395 | 0.405 | 0.37 | 0.3725 | 0.3725 | -0.03 (-7.45%) | 1,896 |
14 Dec 2007 | MYR | 0.345 | 0.405 | 0.345 | 0.4025 | 0.4025 | +0.062 (+18.38%) | 5,234 |
13 Dec 2007 | MYR | 0.34 | 0.3475 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 496 |
12 Dec 2007 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 506 |
11 Dec 2007 | MYR | 0.325 | 0.34 | 0.3225 | 0.34 | 0.34 | +0.02 (+6.25%) | 356 |
10 Dec 2007 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
7 Dec 2007 | MYR | 0.32 | 0.32 | 0.3175 | 0.32 | 0.32 | 0.0 (0.0%) | 192 |
6 Dec 2007 | MYR | 0.3225 | 0.3225 | 0.315 | 0.32 | 0.32 | +0.003 (+0.79%) | 118 |
5 Dec 2007 | MYR | 0.305 | 0.3175 | 0.305 | 0.3175 | 0.3175 | +0.007 (+2.42%) | 370 |
4 Dec 2007 | MYR | 0.3075 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 110 |
3 Dec 2007 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 430 |
30 Nov 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 84 |
29 Nov 2007 | MYR | 0.3 | 0.3 | 0.2975 | 0.3 | 0.3 | 0.0 (0.0%) | 166 |
28 Nov 2007 | MYR | 0.3 | 0.3025 | 0.295 | 0.3 | 0.3 | -0.007 (-2.44%) | 412 |
27 Nov 2007 | MYR | 0.3 | 0.3075 | 0.3 | 0.3075 | 0.3075 | +0.007 (+2.50%) | 126 |
26 Nov 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
23 Nov 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
22 Nov 2007 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | -0.018 (-5.51%) | 216 |
21 Nov 2007 | MYR | 0.315 | 0.3175 | 0.305 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 216 |
20 Nov 2007 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 48 |
19 Nov 2007 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.007 (-2.29%) | 182 |
16 Nov 2007 | MYR | 0.33 | 0.33 | 0.325 | 0.3275 | 0.3275 | 0.0 (0.0%) | 140 |
15 Nov 2007 | MYR | 0.3275 | 0.3275 | 0.325 | 0.3275 | 0.3275 | -0.003 (-0.76%) | 60 |
14 Nov 2007 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
13 Nov 2007 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 108 |
12 Nov 2007 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | -0.003 (-0.75%) | 180 |
9 Nov 2007 | MYR | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.0 (0.0%) | 0 |
7 Nov 2007 | MYR | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.0 (0.0%) | 0 |
6 Nov 2007 | MYR | 0.325 | 0.3375 | 0.325 | 0.3325 | 0.3325 | +0.007 (+2.31%) | 198 |
5 Nov 2007 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 300 |