Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2007 | MYR | 0.1307 | 0.1307 | 0.1296 | 0.1296 | 0.1296 | -0.002 (-1.59%) | 26,244 |
13 Dec 2007 | MYR | 0.1307 | 0.1317 | 0.1296 | 0.1317 | 0.1317 | +0.002 (+1.62%) | 41,310 |
12 Dec 2007 | MYR | 0.1317 | 0.1317 | 0.1296 | 0.1296 | 0.1296 | -0.004 (-3.07%) | 223,560 |
11 Dec 2007 | MYR | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.0 (0.0%) | 87,480 |
10 Dec 2007 | MYR | 0.1337 | 0.1337 | 0.1327 | 0.1337 | 0.1337 | 0.0 (0.0%) | 369,360 |
7 Dec 2007 | MYR | 0.1358 | 0.1368 | 0.1337 | 0.1337 | 0.1337 | -0.003 (-2.27%) | 208,980 |
6 Dec 2007 | MYR | 0.1337 | 0.1368 | 0.1337 | 0.1368 | 0.1368 | +0.003 (+2.32%) | 49,086 |
5 Dec 2007 | MYR | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.0 (0.0%) | 24,300 |
4 Dec 2007 | MYR | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.1337 | +0.001 (+0.75%) | 121,500 |
3 Dec 2007 | MYR | 0.1327 | 0.1327 | 0.1327 | 0.1327 | 0.1327 | -0.001 (-0.75%) | 24,300 |
30 Nov 2007 | MYR | 0.1337 | 0.1348 | 0.1317 | 0.1337 | 0.1337 | 0.0 (0.0%) | 179,820 |
29 Nov 2007 | MYR | 0.1327 | 0.1337 | 0.1327 | 0.1337 | 0.1337 | +0.001 (+0.75%) | 155,520 |
28 Nov 2007 | MYR | 0.1337 | 0.1337 | 0.1327 | 0.1327 | 0.1327 | -0.001 (-0.75%) | 191,970 |
27 Nov 2007 | MYR | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.0 (0.0%) | 0 |
26 Nov 2007 | MYR | 0.1358 | 0.1358 | 0.1337 | 0.1337 | 0.1337 | -0.001 (-0.82%) | 62,208 |
23 Nov 2007 | MYR | 0.1358 | 0.1358 | 0.1348 | 0.1348 | 0.1348 | -0.001 (-0.74%) | 118,098 |
22 Nov 2007 | MYR | 0.1348 | 0.1399 | 0.1337 | 0.1358 | 0.1358 | 0.0 (0.0%) | 222,102 |
21 Nov 2007 | MYR | 0.1368 | 0.1368 | 0.1358 | 0.1358 | 0.1358 | 0.0 (0.0%) | 63,180 |
20 Nov 2007 | MYR | 0.1358 | 0.1368 | 0.1358 | 0.1358 | 0.1358 | -0.002 (-1.52%) | 82,620 |
19 Nov 2007 | MYR | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0.0 (0.0%) | 119,070 |
16 Nov 2007 | MYR | 0.1379 | 0.1399 | 0.1379 | 0.1379 | 0.1379 | -0.002 (-1.43%) | 92,340 |
15 Nov 2007 | MYR | 0.1379 | 0.1399 | 0.1368 | 0.1399 | 0.1399 | +0.002 (+1.45%) | 146,772 |
14 Nov 2007 | MYR | 0.1451 | 0.1451 | 0.1358 | 0.1379 | 0.1379 | -0.006 (-4.24%) | 106,920 |
13 Nov 2007 | MYR | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | +0.005 (+3.67%) | 2,430 |
12 Nov 2007 | MYR | 0.1399 | 0.1399 | 0.1389 | 0.1389 | 0.1389 | -0.002 (-1.49%) | 43,740 |
9 Nov 2007 | MYR | 0.141 | 0.142 | 0.1399 | 0.141 | 0.141 | -0.002 (-1.40%) | 153,090 |
7 Nov 2007 | MYR | 0.1451 | 0.1451 | 0.142 | 0.143 | 0.143 | -0.001 (-0.69%) | 228,420 |
6 Nov 2007 | MYR | 0.142 | 0.144 | 0.142 | 0.144 | 0.144 | +0.002 (+1.41%) | 160,866 |
5 Nov 2007 | MYR | 0.144 | 0.1605 | 0.142 | 0.142 | 0.142 | +0.002 (+1.50%) | 1,139,670 |
2 Nov 2007 | MYR | 0.142 | 0.142 | 0.1399 | 0.1399 | 0.1399 | -0.001 (-0.78%) | 116,640 |