Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2007 | MYR | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 5,700 |
6 Dec 2007 | MYR | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 17,200 |
5 Dec 2007 | MYR | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 8,000 |
4 Dec 2007 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 22,600 |
3 Dec 2007 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 47,000 |
30 Nov 2007 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 17,000 |
29 Nov 2007 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 23,000 |
28 Nov 2007 | MYR | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 24,000 |
27 Nov 2007 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,000 |
26 Nov 2007 | MYR | 2.47 | 2.5 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 20,800 |
23 Nov 2007 | MYR | 2.46 | 2.48 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 4,400 |
22 Nov 2007 | MYR | 2.5 | 2.52 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 19,600 |
21 Nov 2007 | MYR | 2.43 | 2.5 | 2.43 | 2.49 | 2.49 | +0.05 (+2.05%) | 172,400 |
20 Nov 2007 | MYR | 2.41 | 2.45 | 2.41 | 2.44 | 2.44 | +0.04 (+1.67%) | 40,500 |
19 Nov 2007 | MYR | 2.35 | 2.42 | 2.35 | 2.4 | 2.4 | +0.04 (+1.69%) | 71,300 |
16 Nov 2007 | MYR | 2.36 | 2.36 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 43,500 |
15 Nov 2007 | MYR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 5,000 |
14 Nov 2007 | MYR | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | +0.05 (+2.11%) | 8,000 |
13 Nov 2007 | MYR | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | +0.02 (+0.85%) | 7,000 |
12 Nov 2007 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 22,300 |
9 Nov 2007 | MYR | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | -0.04 (-1.66%) | 9,000 |
7 Nov 2007 | MYR | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | +0.06 (+2.55%) | 6,500 |
6 Nov 2007 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.04 (+1.73%) | 15,700 |
5 Nov 2007 | MYR | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 18,300 |
2 Nov 2007 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 45,000 |
1 Nov 2007 | MYR | 2.31 | 2.34 | 2.3 | 2.34 | 2.34 | +0.03 (+1.30%) | 15,200 |
31 Oct 2007 | MYR | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 13,600 |
30 Oct 2007 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
29 Oct 2007 | MYR | 2.34 | 2.34 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 10,800 |
26 Oct 2007 | MYR | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 4,200 |