Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | MYR | 0.451 | 0.451 | 0.4412 | 0.4436 | 0.4436 | -0.012 (-2.70%) | 318,240 |
25 Oct 2007 | MYR | 0.4559 | 0.4559 | 0.4412 | 0.4559 | 0.4559 | 0.0 (0.0%) | 162,180 |
24 Oct 2007 | MYR | 0.451 | 0.4559 | 0.451 | 0.4559 | 0.4559 | +0.003 (+0.55%) | 323,544 |
23 Oct 2007 | MYR | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | +0.002 (+0.53%) | 32,640 |
22 Oct 2007 | MYR | 0.451 | 0.451 | 0.4461 | 0.451 | 0.451 | -0.005 (-1.07%) | 87,720 |
19 Oct 2007 | MYR | 0.4534 | 0.4559 | 0.4534 | 0.4559 | 0.4559 | 0.0 (0.0%) | 34,680 |
18 Oct 2007 | MYR | 0.4559 | 0.4559 | 0.4534 | 0.4559 | 0.4559 | 0.0 (0.0%) | 12,852 |
17 Oct 2007 | MYR | 0.451 | 0.4559 | 0.451 | 0.4559 | 0.4559 | 0.0 (0.0%) | 12,240 |
16 Oct 2007 | MYR | 0.4559 | 0.4559 | 0.4534 | 0.4559 | 0.4559 | -0.01 (-2.10%) | 73,032 |
12 Oct 2007 | MYR | 0.4632 | 0.4657 | 0.4632 | 0.4657 | 0.4657 | 0.0 (0.0%) | 10,200 |
11 Oct 2007 | MYR | 0.4608 | 0.4657 | 0.4608 | 0.4657 | 0.4657 | +0.003 (+0.54%) | 38,760 |
10 Oct 2007 | MYR | 0.4632 | 0.4632 | 0.4608 | 0.4632 | 0.4632 | 0.0 (0.0%) | 46,920 |
9 Oct 2007 | MYR | 0.4608 | 0.4632 | 0.4583 | 0.4632 | 0.4632 | 0.0 (0.0%) | 63,240 |
8 Oct 2007 | MYR | 0.4657 | 0.4657 | 0.4608 | 0.4632 | 0.4632 | -0.003 (-0.54%) | 44,880 |
5 Oct 2007 | MYR | 0.4657 | 0.4657 | 0.4632 | 0.4657 | 0.4657 | 0.0 (0.0%) | 40,800 |
4 Oct 2007 | MYR | 0.4657 | 0.4657 | 0.4608 | 0.4657 | 0.4657 | 0.0 (0.0%) | 83,640 |
3 Oct 2007 | MYR | 0.4657 | 0.4657 | 0.4608 | 0.4657 | 0.4657 | 0.0 (0.0%) | 130,560 |
2 Oct 2007 | MYR | 0.4657 | 0.4657 | 0.4608 | 0.4657 | 0.4657 | 0.0 (0.0%) | 97,920 |
1 Oct 2007 | MYR | 0.4657 | 0.4657 | 0.4485 | 0.4657 | 0.4657 | 0.0 (0.0%) | 113,220 |
28 Sep 2007 | MYR | 0.4657 | 0.4657 | 0.4632 | 0.4657 | 0.4657 | 0.0 (0.0%) | 133,620 |
27 Sep 2007 | MYR | 0.4657 | 0.4657 | 0.4657 | 0.4657 | 0.4657 | 0.0 (0.0%) | 234,600 |
26 Sep 2007 | MYR | 0.4657 | 0.473 | 0.4657 | 0.4657 | 0.4657 | 0.0 (0.0%) | 234,600 |
25 Sep 2007 | MYR | 0.4779 | 0.4779 | 0.4632 | 0.4657 | 0.4657 | -0.01 (-2.06%) | 357,000 |
24 Sep 2007 | MYR | 0.4681 | 0.4779 | 0.4681 | 0.4755 | 0.4755 | +0.01 (+2.10%) | 192,372 |
21 Sep 2007 | MYR | 0.4632 | 0.4681 | 0.4608 | 0.4657 | 0.4657 | +0.003 (+0.54%) | 4,159,560 |
20 Sep 2007 | MYR | 0.4632 | 0.4632 | 0.451 | 0.4632 | 0.4632 | +0.002 (+0.52%) | 75,480 |
19 Sep 2007 | MYR | 0.4657 | 0.4681 | 0.4583 | 0.4608 | 0.4608 | -0.002 (-0.52%) | 42,840 |
18 Sep 2007 | MYR | 0.4608 | 0.4632 | 0.451 | 0.4632 | 0.4632 | 0.0 (0.0%) | 64,260 |
17 Sep 2007 | MYR | 0.473 | 0.473 | 0.4608 | 0.4632 | 0.4632 | -0.005 (-1.05%) | 103,020 |
14 Sep 2007 | MYR | 0.4657 | 0.4681 | 0.4657 | 0.4681 | 0.4681 | +0.002 (+0.52%) | 94,860 |