Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | MYR | 0.125 | 0.125 | 0.115 | 0.12 | 0.12 | +0.003 (+2.13%) | 742,800 |
30 Nov 2007 | MYR | 0.105 | 0.1175 | 0.105 | 0.1175 | 0.1175 | +0.006 (+5.57%) | 71,200 |
29 Nov 2007 | MYR | 0.1038 | 0.1113 | 0.1038 | 0.1113 | 0.1113 | +0.006 (+6%) | 480,000 |
28 Nov 2007 | MYR | 0.105 | 0.1075 | 0.105 | 0.105 | 0.105 | -0.003 (-2.33%) | 288,400 |
27 Nov 2007 | MYR | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | +0.018 (+19.44%) | 0 |
26 Nov 2007 | MYR | 0.1063 | 0.1063 | 0.09 | 0.09 | 0.09 | -0.018 (-16.28%) | 0 |
23 Nov 2007 | MYR | 0.1025 | 0.1075 | 0.1025 | 0.1075 | 0.1075 | +0.004 (+3.56%) | 1,963,600 |
22 Nov 2007 | MYR | 0.105 | 0.105 | 0.0863 | 0.1038 | 0.1038 | 0.0 (0.0%) | 32,800 |
21 Nov 2007 | MYR | 0.105 | 0.1063 | 0.1038 | 0.1038 | 0.1038 | -0.004 (-3.44%) | 718,800 |
20 Nov 2007 | MYR | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.0 (0.0%) | 0 |
19 Nov 2007 | MYR | 0.1075 | 0.11 | 0.105 | 0.1075 | 0.1075 | 0.0 (0.0%) | 670,000 |
16 Nov 2007 | MYR | 0.0875 | 0.1113 | 0.0875 | 0.1075 | 0.1075 | +0.019 (+21.06%) | 2,774,000 |
15 Nov 2007 | MYR | 0.0875 | 0.095 | 0.0875 | 0.0888 | 0.0888 | +0.011 (+14.58%) | 82,400 |
14 Nov 2007 | MYR | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | +0.003 (+3.33%) | 5,600 |
13 Nov 2007 | MYR | 0.09 | 0.09 | 0.075 | 0.075 | 0.075 | -0.013 (-14.29%) | 28,000 |
12 Nov 2007 | MYR | 0.0925 | 0.0925 | 0.0875 | 0.0875 | 0.0875 | -0.007 (-7.89%) | 161,600 |
9 Nov 2007 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | +0.02 (+26.67%) | 40,000 |
7 Nov 2007 | MYR | 0.085 | 0.085 | 0.075 | 0.075 | 0.075 | -0.01 (-11.76%) | 0 |
6 Nov 2007 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | +0.01 (+13.33%) | 800 |
5 Nov 2007 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
2 Nov 2007 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | -0.001 (-1.70%) | 68,000 |
1 Nov 2007 | MYR | 0.0775 | 0.1 | 0.075 | 0.0763 | 0.0763 | 0.0 (0.0%) | 115,200 |
31 Oct 2007 | MYR | 0.0813 | 0.0813 | 0.0763 | 0.0763 | 0.0763 | -0.004 (-4.63%) | 48,000 |
30 Oct 2007 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | -0.003 (-3.03%) | 53,600 |
29 Oct 2007 | MYR | 0.0825 | 0.0863 | 0.0825 | 0.0825 | 0.0825 | -0.003 (-2.94%) | 54,400 |
26 Oct 2007 | MYR | 0.0825 | 0.085 | 0.0825 | 0.085 | 0.085 | +0.01 (+13.33%) | 24,400 |
25 Oct 2007 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
24 Oct 2007 | MYR | 0.075 | 0.075 | 0.0725 | 0.075 | 0.075 | -0.013 (-14.29%) | 304,000 |
23 Oct 2007 | MYR | 0.075 | 0.09 | 0.075 | 0.0875 | 0.0875 | +0.02 (+29.63%) | 127,200 |
22 Oct 2007 | MYR | 0.11 | 0.11 | 0.0675 | 0.0675 | 0.0675 | -0.003 (-3.57%) | 0 |