Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | MYR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 22,200 |
29 Nov 2007 | MYR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 20,300 |
28 Nov 2007 | MYR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 22,100 |
27 Nov 2007 | MYR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.01 (+0.35%) | 20,800 |
26 Nov 2007 | MYR | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 21,500 |
23 Nov 2007 | MYR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +0.01 (+0.35%) | 21,000 |
22 Nov 2007 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 21,400 |
21 Nov 2007 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 21,800 |
20 Nov 2007 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 21,000 |
19 Nov 2007 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +0.02 (+0.71%) | 20,500 |
16 Nov 2007 | MYR | 2.86 | 2.86 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 21,400 |
15 Nov 2007 | MYR | 2.84 | 2.84 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 21,800 |
14 Nov 2007 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.05 (+1.82%) | 22,000 |
13 Nov 2007 | MYR | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | +0.05 (+1.85%) | 19,500 |
12 Nov 2007 | MYR | 2.84 | 2.84 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 32,100 |
9 Nov 2007 | MYR | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -0.07 (-2.48%) | 19,800 |
7 Nov 2007 | MYR | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | +0.02 (+0.71%) | 19,300 |
6 Nov 2007 | MYR | 2.88 | 2.88 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 18,500 |
5 Nov 2007 | MYR | 2.83 | 2.88 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 31,900 |
2 Nov 2007 | MYR | 2.82 | 2.82 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 19,400 |
1 Nov 2007 | MYR | 2.9 | 2.9 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 14,500 |
31 Oct 2007 | MYR | 2.9 | 2.9 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 17,700 |
30 Oct 2007 | MYR | 2.8 | 2.82 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 27,600 |
29 Oct 2007 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +0.02 (+0.71%) | 16,100 |
26 Oct 2007 | MYR | 2.87 | 2.87 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 12,400 |
25 Oct 2007 | MYR | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | +0.06 (+2.14%) | 19,700 |
24 Oct 2007 | MYR | 3 | 3 | 2.8 | 2.8 | 2.8 | -0.22 (-7.28%) | 49,400 |
23 Oct 2007 | MYR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 8,100 |
22 Oct 2007 | MYR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | +0.02 (+0.66%) | 7,700 |
19 Oct 2007 | MYR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 9,300 |