Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | MYR | 0.28 | 0.28 | 0.2743 | 0.2743 | 0.2743 | -0.006 (-2.04%) | 84,525 |
14 Dec 2007 | MYR | 0.2771 | 0.28 | 0.2771 | 0.28 | 0.28 | +0.003 (+1.05%) | 54,250 |
13 Dec 2007 | MYR | 0.2771 | 0.2771 | 0.2743 | 0.2771 | 0.2771 | -0.003 (-1.04%) | 65,800 |
12 Dec 2007 | MYR | 0.28 | 0.2857 | 0.28 | 0.28 | 0.28 | -0.003 (-1.03%) | 18,375 |
11 Dec 2007 | MYR | 0.2771 | 0.2829 | 0.2771 | 0.2829 | 0.2829 | +0.006 (+2.09%) | 44,975 |
10 Dec 2007 | MYR | 0.2829 | 0.2829 | 0.2743 | 0.2771 | 0.2771 | -0.003 (-1.04%) | 89,250 |
7 Dec 2007 | MYR | 0.2857 | 0.2857 | 0.28 | 0.28 | 0.28 | -0.006 (-2.00%) | 79,625 |
6 Dec 2007 | MYR | 0.28 | 0.2857 | 0.28 | 0.2857 | 0.2857 | +0.006 (+2.04%) | 70,175 |
5 Dec 2007 | MYR | 0.2771 | 0.28 | 0.2771 | 0.28 | 0.28 | +0.003 (+1.05%) | 77,875 |
4 Dec 2007 | MYR | 0.2857 | 0.2857 | 0.2743 | 0.2771 | 0.2771 | -0.003 (-1.04%) | 158,200 |
3 Dec 2007 | MYR | 0.2771 | 0.28 | 0.2771 | 0.28 | 0.28 | 0.0 (0.0%) | 81,025 |
30 Nov 2007 | MYR | 0.2771 | 0.28 | 0.2771 | 0.28 | 0.28 | 0.0 (0.0%) | 29,050 |
29 Nov 2007 | MYR | 0.28 | 0.28 | 0.2771 | 0.28 | 0.28 | +0.006 (+2.08%) | 126,000 |
28 Nov 2007 | MYR | 0.28 | 0.28 | 0.2743 | 0.2743 | 0.2743 | 0.0 (0.0%) | 151,375 |
27 Nov 2007 | MYR | 0.2771 | 0.28 | 0.2743 | 0.2743 | 0.2743 | -0.006 (-2.04%) | 40,250 |
26 Nov 2007 | MYR | 0.2771 | 0.2829 | 0.2771 | 0.28 | 0.28 | -0.003 (-1.03%) | 40,250 |
23 Nov 2007 | MYR | 0.2857 | 0.2857 | 0.28 | 0.2829 | 0.2829 | -0.003 (-0.98%) | 46,900 |
22 Nov 2007 | MYR | 0.2771 | 0.2857 | 0.2743 | 0.2857 | 0.2857 | +0.006 (+2.04%) | 136,850 |
21 Nov 2007 | MYR | 0.2829 | 0.2829 | 0.28 | 0.28 | 0.28 | -0.006 (-2.00%) | 171,500 |
20 Nov 2007 | MYR | 0.2829 | 0.2857 | 0.28 | 0.2857 | 0.2857 | 0.0 (0.0%) | 187,425 |
19 Nov 2007 | MYR | 0.2857 | 0.2857 | 0.2829 | 0.2857 | 0.2857 | 0.0 (0.0%) | 189,000 |
16 Nov 2007 | MYR | 0.2857 | 0.2886 | 0.2857 | 0.2857 | 0.2857 | -0.003 (-1.00%) | 250,425 |
15 Nov 2007 | MYR | 0.2914 | 0.2914 | 0.2857 | 0.2886 | 0.2886 | 0.0 (0.0%) | 120,750 |
14 Nov 2007 | MYR | 0.2914 | 0.2914 | 0.2857 | 0.2886 | 0.2886 | -0.003 (-0.96%) | 291,725 |
13 Nov 2007 | MYR | 0.2914 | 0.2943 | 0.2886 | 0.2914 | 0.2914 | +0.003 (+0.97%) | 229,250 |
12 Nov 2007 | MYR | 0.2914 | 0.2971 | 0.2857 | 0.2886 | 0.2886 | +0.003 (+1.02%) | 389,375 |
9 Nov 2007 | MYR | 0.2914 | 0.2971 | 0.2857 | 0.2857 | 0.2857 | -0.011 (-3.84%) | 303,800 |
7 Nov 2007 | MYR | 0.2971 | 0.2971 | 0.2971 | 0.2971 | 0.2971 | 0.0 (0.0%) | 56,000 |
6 Nov 2007 | MYR | 0.2971 | 0.3 | 0.2971 | 0.2971 | 0.2971 | 0.0 (0.0%) | 112,875 |
5 Nov 2007 | MYR | 0.3029 | 0.3029 | 0.2971 | 0.2971 | 0.2971 | -0.011 (-3.73%) | 331,975 |