Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | MYR | 0.1933 | 0.1961 | 0.189 | 0.189 | 0.189 | -0.004 (-2.22%) | 84,427 |
21 Nov 2007 | MYR | 0.1947 | 0.1947 | 0.1933 | 0.1933 | 0.1933 | -0.006 (-2.86%) | 205,440 |
20 Nov 2007 | MYR | 0.1933 | 0.199 | 0.1933 | 0.199 | 0.199 | 0.0 (0.0%) | 42,917 |
19 Nov 2007 | MYR | 0.1933 | 0.199 | 0.1919 | 0.199 | 0.199 | 0.0 (0.0%) | 31,660 |
16 Nov 2007 | MYR | 0.1947 | 0.199 | 0.1947 | 0.199 | 0.199 | 0.0 (0.0%) | 21,106 |
15 Nov 2007 | MYR | 0.2018 | 0.2018 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 86,890 |
14 Nov 2007 | MYR | 0.1976 | 0.2018 | 0.1976 | 0.199 | 0.199 | 0.0 (0.0%) | 169,558 |
13 Nov 2007 | MYR | 0.1933 | 0.199 | 0.1933 | 0.199 | 0.199 | 0.0 (0.0%) | 34,826 |
12 Nov 2007 | MYR | 0.1947 | 0.199 | 0.1947 | 0.199 | 0.199 | -0.003 (-1.39%) | 193,831 |
9 Nov 2007 | MYR | 0.199 | 0.2018 | 0.199 | 0.2018 | 0.2018 | -0.011 (-5.35%) | 35,178 |
7 Nov 2007 | MYR | 0.199 | 0.2132 | 0.199 | 0.2132 | 0.2132 | +0.007 (+3.44%) | 24,976 |
6 Nov 2007 | MYR | 0.2061 | 0.2061 | 0.2061 | 0.2061 | 0.2061 | -0.001 (-0.67%) | 10,553 |
5 Nov 2007 | MYR | 0.2018 | 0.2075 | 0.1933 | 0.2075 | 0.2075 | +0.009 (+4.27%) | 246,598 |
2 Nov 2007 | MYR | 0.2061 | 0.2075 | 0.199 | 0.199 | 0.199 | -0.009 (-4.10%) | 401,031 |
1 Nov 2007 | MYR | 0.2061 | 0.2075 | 0.2061 | 0.2075 | 0.2075 | -0.001 (-0.67%) | 23,217 |
31 Oct 2007 | MYR | 0.2104 | 0.2104 | 0.2089 | 0.2089 | 0.2089 | -0.004 (-2.02%) | 14,071 |
30 Oct 2007 | MYR | 0.2132 | 0.2132 | 0.2132 | 0.2132 | 0.2132 | 0.0 (0.0%) | 0 |
29 Oct 2007 | MYR | 0.2118 | 0.2132 | 0.2104 | 0.2132 | 0.2132 | +0.003 (+1.33%) | 244,840 |
26 Oct 2007 | MYR | 0.216 | 0.216 | 0.2104 | 0.2104 | 0.2104 | -0.006 (-2.59%) | 80,909 |
25 Oct 2007 | MYR | 0.2075 | 0.216 | 0.2075 | 0.216 | 0.216 | +0.006 (+2.66%) | 40,806 |
24 Oct 2007 | MYR | 0.2089 | 0.2104 | 0.2089 | 0.2104 | 0.2104 | -0.009 (-3.88%) | 31,660 |
23 Oct 2007 | MYR | 0.2104 | 0.2189 | 0.2104 | 0.2189 | 0.2189 | +0.009 (+4.04%) | 63,320 |
22 Oct 2007 | MYR | 0.2104 | 0.2104 | 0.2104 | 0.2104 | 0.2104 | -0.003 (-1.31%) | 17,589 |
19 Oct 2007 | MYR | 0.2217 | 0.2217 | 0.2132 | 0.2132 | 0.2132 | -0.009 (-3.83%) | 0 |
18 Oct 2007 | MYR | 0.2217 | 0.2246 | 0.2217 | 0.2217 | 0.2217 | 0.0 (0.0%) | 109,052 |
17 Oct 2007 | MYR | 0.2232 | 0.2246 | 0.2217 | 0.2217 | 0.2217 | -0.003 (-1.29%) | 105,534 |
16 Oct 2007 | MYR | 0.2132 | 0.2246 | 0.2132 | 0.2246 | 0.2246 | +0.014 (+6.75%) | 14,071 |
12 Oct 2007 | MYR | 0.2146 | 0.2232 | 0.2104 | 0.2104 | 0.2104 | -0.01 (-4.49%) | 38,695 |
11 Oct 2007 | MYR | 0.2118 | 0.2217 | 0.2118 | 0.2203 | 0.2203 | +0.007 (+3.33%) | 45,731 |
10 Oct 2007 | MYR | 0.2246 | 0.2246 | 0.2132 | 0.2132 | 0.2132 | -0.011 (-5.08%) | 158,301 |