Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2007 | MYR | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.0 (0.0%) | 200,000 |
12 Dec 2007 | MYR | 0.3675 | 0.3725 | 0.3675 | 0.3725 | 0.3725 | 0.0 (0.0%) | 120,000 |
11 Dec 2007 | MYR | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.0 (0.0%) | 0 |
10 Dec 2007 | MYR | 0.375 | 0.375 | 0.3725 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 66,400 |
7 Dec 2007 | MYR | 0.3775 | 0.3775 | 0.375 | 0.375 | 0.375 | -0.003 (-0.66%) | 33,200 |
6 Dec 2007 | MYR | 0.38 | 0.38 | 0.3775 | 0.3775 | 0.3775 | -0.007 (-1.95%) | 71,600 |
5 Dec 2007 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 25,200 |
4 Dec 2007 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 100,000 |
3 Dec 2007 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 44,000 |
30 Nov 2007 | MYR | 0.375 | 0.3775 | 0.3725 | 0.375 | 0.375 | 0.0 (0.0%) | 82,800 |
29 Nov 2007 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 588,000 |
28 Nov 2007 | MYR | 0.3675 | 0.37 | 0.3675 | 0.37 | 0.37 | +0.003 (+0.68%) | 538,000 |
27 Nov 2007 | MYR | 0.365 | 0.3675 | 0.365 | 0.3675 | 0.3675 | 0.0 (0.0%) | 137,600 |
26 Nov 2007 | MYR | 0.365 | 0.3675 | 0.365 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 960,000 |
23 Nov 2007 | MYR | 0.3625 | 0.365 | 0.3625 | 0.365 | 0.365 | +0.003 (+0.69%) | 620,800 |
22 Nov 2007 | MYR | 0.36 | 0.3625 | 0.36 | 0.3625 | 0.3625 | 0.0 (0.0%) | 276,000 |
21 Nov 2007 | MYR | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.0 (0.0%) | 253,600 |
20 Nov 2007 | MYR | 0.3625 | 0.3625 | 0.36 | 0.3625 | 0.3625 | -0.01 (-2.68%) | 48,000 |
19 Nov 2007 | MYR | 0.3725 | 0.375 | 0.37 | 0.3725 | 0.3725 | 0.0 (0.0%) | 1,839,600 |
16 Nov 2007 | MYR | 0.3675 | 0.3725 | 0.3625 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 652,800 |
15 Nov 2007 | MYR | 0.37 | 0.375 | 0.3675 | 0.375 | 0.375 | 0.0 (0.0%) | 204,000 |
14 Nov 2007 | MYR | 0.3675 | 0.375 | 0.3675 | 0.375 | 0.375 | +0.01 (+2.74%) | 44,000 |
13 Nov 2007 | MYR | 0.3675 | 0.3675 | 0.36 | 0.365 | 0.365 | -0.003 (-0.68%) | 164,000 |
12 Nov 2007 | MYR | 0.37 | 0.37 | 0.3675 | 0.3675 | 0.3675 | -0.003 (-0.68%) | 120,000 |
9 Nov 2007 | MYR | 0.3775 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 174,000 |
7 Nov 2007 | MYR | 0.3775 | 0.3825 | 0.3775 | 0.38 | 0.38 | -0.005 (-1.30%) | 28,400 |
6 Nov 2007 | MYR | 0.3925 | 0.3925 | 0.385 | 0.385 | 0.385 | +0.01 (+2.67%) | 0 |
5 Nov 2007 | MYR | 0.38 | 0.3825 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 92,000 |
2 Nov 2007 | MYR | 0.385 | 0.3875 | 0.385 | 0.385 | 0.385 | -0.003 (-0.65%) | 80,000 |
1 Nov 2007 | MYR | 0.385 | 0.3925 | 0.385 | 0.3875 | 0.3875 | 0.0 (0.0%) | 264,800 |