Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2007 | MYR | 0.1667 | 0.1667 | 0.1617 | 0.1667 | 0.1667 | +0.002 (+1.03%) | 419,400 |
26 Dec 2007 | MYR | 0.1667 | 0.1667 | 0.165 | 0.165 | 0.165 | -0.002 (-1.02%) | 237,300 |
24 Dec 2007 | MYR | 0.1667 | 0.1683 | 0.1667 | 0.1667 | 0.1667 | +0.002 (+1.03%) | 303,000 |
21 Dec 2007 | MYR | 0.1667 | 0.1683 | 0.165 | 0.165 | 0.165 | -0.015 (-8.33%) | 556,500 |
19 Dec 2007 | MYR | 0.1833 | 0.1833 | 0.17 | 0.18 | 0.18 | -0.027 (-12.92%) | 34,800 |
18 Dec 2007 | MYR | 0.1633 | 0.2067 | 0.1633 | 0.2067 | 0.2067 | +0.04 (+24.00%) | 1,200 |
17 Dec 2007 | MYR | 0.165 | 0.1667 | 0.165 | 0.1667 | 0.1667 | 0.0 (0.0%) | 28,500 |
14 Dec 2007 | MYR | 0.1633 | 0.1667 | 0.1633 | 0.1667 | 0.1667 | -0.007 (-3.81%) | 56,700 |
13 Dec 2007 | MYR | 0.1667 | 0.1733 | 0.1667 | 0.1733 | 0.1733 | -0.002 (-0.97%) | 30,300 |
12 Dec 2007 | MYR | 0.1617 | 0.175 | 0.1617 | 0.175 | 0.175 | +0.008 (+4.98%) | 12,300 |
11 Dec 2007 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | +0.005 (+3.09%) | 0 |
10 Dec 2007 | MYR | 0.1733 | 0.1733 | 0.1617 | 0.1617 | 0.1617 | -0.005 (-3.00%) | 0 |
7 Dec 2007 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 6,000 |
6 Dec 2007 | MYR | 0.1667 | 0.1683 | 0.1667 | 0.1667 | 0.1667 | -0.003 (-1.94%) | 302,700 |
5 Dec 2007 | MYR | 0.1667 | 0.17 | 0.1667 | 0.17 | 0.17 | +0.003 (+1.98%) | 270,000 |
4 Dec 2007 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | -0.002 (-0.95%) | 64,500 |
3 Dec 2007 | MYR | 0.1683 | 0.1683 | 0.1667 | 0.1683 | 0.1683 | 0.0 (0.0%) | 30 |
30 Nov 2007 | MYR | 0.1683 | 0.1683 | 0.1667 | 0.1683 | 0.1683 | 0.0 (0.0%) | 96,000 |
29 Nov 2007 | MYR | 0.17 | 0.17 | 0.165 | 0.1683 | 0.1683 | 0.0 (0.0%) | 1,000,800 |
28 Nov 2007 | MYR | 0.17 | 0.17 | 0.1667 | 0.1683 | 0.1683 | 0.0 (0.0%) | 354,000 |
27 Nov 2007 | MYR | 0.1683 | 0.1683 | 0.1683 | 0.1683 | 0.1683 | -0.005 (-2.89%) | 3,000 |
26 Nov 2007 | MYR | 0.1817 | 0.1817 | 0.1733 | 0.1733 | 0.1733 | -0.002 (-0.97%) | 0 |
23 Nov 2007 | MYR | 0.1733 | 0.175 | 0.1733 | 0.175 | 0.175 | -0.018 (-9.47%) | 90,300 |
22 Nov 2007 | MYR | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.0 (0.0%) | 0 |
21 Nov 2007 | MYR | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.0 (0.0%) | 0 |
20 Nov 2007 | MYR | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.0 (0.0%) | 0 |
19 Nov 2007 | MYR | 0.1733 | 0.1933 | 0.1717 | 0.1933 | 0.1933 | +0.015 (+8.41%) | 33,600 |
16 Nov 2007 | MYR | 0.1767 | 0.1783 | 0.1767 | 0.1783 | 0.1783 | -0.002 (-0.94%) | 48,000 |
15 Nov 2007 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
14 Nov 2007 | MYR | 0.1867 | 0.1867 | 0.18 | 0.18 | 0.18 | -0.013 (-6.88%) | 65,400 |