Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2007 | MYR | 2.31 | 2.32 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 3,900 |
24 Oct 2007 | MYR | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 2,200 |
23 Oct 2007 | MYR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,000 |
22 Oct 2007 | MYR | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -0.07 (-2.86%) | 12,900 |
19 Oct 2007 | MYR | 2.48 | 2.5 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 57,000 |
18 Oct 2007 | MYR | 2.41 | 2.46 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 123,700 |
17 Oct 2007 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 5,500 |
16 Oct 2007 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +0.06 (+2.48%) | 5,000 |
12 Oct 2007 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 16,500 |
11 Oct 2007 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 24,000 |
10 Oct 2007 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
9 Oct 2007 | MYR | 2.37 | 2.49 | 2.37 | 2.42 | 2.42 | +0.05 (+2.11%) | 43,800 |
8 Oct 2007 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 1,000 |
5 Oct 2007 | MYR | 2.39 | 2.4 | 2.38 | 2.4 | 2.4 | +0.03 (+1.27%) | 5,000 |
4 Oct 2007 | MYR | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.06 (-2.47%) | 14 |
3 Oct 2007 | MYR | 2.45 | 2.47 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 75,500 |
2 Oct 2007 | MYR | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 28,300 |
1 Oct 2007 | MYR | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 18,000 |
28 Sep 2007 | MYR | 2.5 | 2.5 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 38,700 |
27 Sep 2007 | MYR | 2.38 | 2.55 | 2.38 | 2.54 | 2.54 | +0.14 (+5.83%) | 89,000 |
26 Sep 2007 | MYR | 2.31 | 2.4 | 2.31 | 2.4 | 2.4 | +0.09 (+3.90%) | 25,500 |
25 Sep 2007 | MYR | 2.26 | 2.32 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 16,900 |
24 Sep 2007 | MYR | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | +0.03 (+1.35%) | 45,300 |
21 Sep 2007 | MYR | 2.19 | 2.23 | 2.18 | 2.23 | 2.23 | +0.01 (+0.45%) | 67,500 |
20 Sep 2007 | MYR | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | +0.05 (+2.30%) | 131,700 |
19 Sep 2007 | MYR | 2 | 2.25 | 2 | 2.17 | 2.17 | +0.26 (+13.61%) | 153,700 |
18 Sep 2007 | MYR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,000 |
17 Sep 2007 | MYR | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 13,000 |
14 Sep 2007 | MYR | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 4,500 |
13 Sep 2007 | MYR | 1.9 | 1.93 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,900 |