Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2007 | MYR | 1.95 | 2.1 | 1.9 | 2.1 | 2.1 | +0.15 (+7.69%) | 15,140 |
4 Dec 2007 | MYR | 1.975 | 1.975 | 1.925 | 1.95 | 1.95 | -0.05 (-2.50%) | 20,660 |
3 Dec 2007 | MYR | 1.95 | 2 | 1.95 | 2 | 2 | 0.0 (0.0%) | 9,620 |
30 Nov 2007 | MYR | 2 | 2 | 1.85 | 2 | 2 | -0.025 (-1.23%) | 10,440 |
29 Nov 2007 | MYR | 2.05 | 2.075 | 1.95 | 2.025 | 2.025 | -0.025 (-1.22%) | 25,280 |
28 Nov 2007 | MYR | 2.175 | 2.175 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 17,300 |
27 Nov 2007 | MYR | 2.2 | 2.2 | 2.1 | 2.15 | 2.15 | -0.125 (-5.49%) | 20,020 |
26 Nov 2007 | MYR | 2.325 | 2.325 | 2.275 | 2.275 | 2.275 | +0.15 (+7.06%) | 10,580 |
23 Nov 2007 | MYR | 2.275 | 2.275 | 2.125 | 2.125 | 2.125 | -0.15 (-6.59%) | 0 |
22 Nov 2007 | MYR | 2.25 | 2.35 | 2.25 | 2.275 | 2.275 | -0.125 (-5.21%) | 13,280 |
21 Nov 2007 | MYR | 2.25 | 2.4 | 2.25 | 2.4 | 2.4 | +0.05 (+2.13%) | 820 |
20 Nov 2007 | MYR | 2.375 | 2.375 | 2.275 | 2.35 | 2.35 | -0.05 (-2.08%) | 11,520 |
19 Nov 2007 | MYR | 2.25 | 2.4 | 2.225 | 2.4 | 2.4 | -0.05 (-2.04%) | 2,900 |
16 Nov 2007 | MYR | 2.275 | 2.45 | 2.275 | 2.45 | 2.45 | 0.0 (0.0%) | 600 |
15 Nov 2007 | MYR | 2.35 | 2.45 | 2.35 | 2.45 | 2.45 | -0.025 (-1.01%) | 2,800 |
14 Nov 2007 | MYR | 2.4 | 2.475 | 2.375 | 2.475 | 2.475 | +0.125 (+5.32%) | 13,120 |
13 Nov 2007 | MYR | 2.35 | 2.45 | 2.35 | 2.35 | 2.35 | -0.15 (-6%) | 3,100 |
12 Nov 2007 | MYR | 2.325 | 2.5 | 2.325 | 2.5 | 2.5 | 0.0 (0.0%) | 400 |
9 Nov 2007 | MYR | 2.3 | 2.5 | 2.3 | 2.5 | 2.5 | 0.0 (0.0%) | 1,820 |
7 Nov 2007 | MYR | 2.55 | 2.55 | 2.45 | 2.5 | 2.5 | -0.025 (-0.99%) | 20,660 |
6 Nov 2007 | MYR | 2.5 | 2.525 | 2.475 | 2.525 | 2.525 | +0.025 (+1%) | 20,900 |
5 Nov 2007 | MYR | 2.5 | 2.575 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 28,100 |
2 Nov 2007 | MYR | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 4,200 |
1 Nov 2007 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.075 (-2.91%) | 6,940 |
31 Oct 2007 | MYR | 2.575 | 2.575 | 2.575 | 2.575 | 2.575 | -0.025 (-0.96%) | 920 |
30 Oct 2007 | MYR | 2.55 | 2.6 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 12,460 |
29 Oct 2007 | MYR | 2.525 | 2.6 | 2.5 | 2.6 | 2.6 | +0.05 (+1.96%) | 24,100 |
26 Oct 2007 | MYR | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | +0.025 (+0.99%) | 22,000 |
25 Oct 2007 | MYR | 2.5 | 2.525 | 2.475 | 2.525 | 2.525 | -0.025 (-0.98%) | 6,760 |
24 Oct 2007 | MYR | 2.55 | 2.55 | 2.5 | 2.55 | 2.55 | -0.05 (-1.92%) | 6,400 |