Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2007 | MYR | 0.1768 | 0.1768 | 0.1768 | 0.1768 | 0.1768 | +0.011 (+6.31%) | 69,142 |
11 Dec 2007 | MYR | 0.1715 | 0.1715 | 0.1663 | 0.1663 | 0.1663 | -0.009 (-4.97%) | 45,714 |
10 Dec 2007 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 22,285 |
7 Dec 2007 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
6 Dec 2007 | MYR | 0.161 | 0.175 | 0.161 | 0.175 | 0.175 | +0.014 (+8.70%) | 6,285 |
5 Dec 2007 | MYR | 0.161 | 0.161 | 0.161 | 0.161 | 0.161 | +0.004 (+2.22%) | 0 |
4 Dec 2007 | MYR | 0.175 | 0.175 | 0.1575 | 0.1575 | 0.1575 | -0.004 (-2.17%) | 0 |
3 Dec 2007 | MYR | 0.1768 | 0.1768 | 0.161 | 0.161 | 0.161 | 0.0 (0.0%) | 16,571 |
30 Nov 2007 | MYR | 0.1768 | 0.1768 | 0.161 | 0.161 | 0.161 | -0.002 (-1.11%) | 0 |
29 Nov 2007 | MYR | 0.1628 | 0.1628 | 0.1628 | 0.1628 | 0.1628 | 0.0 (0.0%) | 0 |
28 Nov 2007 | MYR | 0.161 | 0.1663 | 0.161 | 0.1628 | 0.1628 | +0.002 (+1.12%) | 284,571 |
27 Nov 2007 | MYR | 0.1663 | 0.1715 | 0.161 | 0.161 | 0.161 | -0.005 (-3.19%) | 103,999 |
26 Nov 2007 | MYR | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.0 (0.0%) | 11,428 |
23 Nov 2007 | MYR | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 0.0 (0.0%) | 5,714 |
22 Nov 2007 | MYR | 0.1593 | 0.1663 | 0.1593 | 0.1663 | 0.1663 | -0.009 (-4.97%) | 17,142 |
21 Nov 2007 | MYR | 0.1663 | 0.175 | 0.1663 | 0.175 | 0.175 | +0.005 (+3.06%) | 7,428 |
20 Nov 2007 | MYR | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.0 (0.0%) | 0 |
19 Nov 2007 | MYR | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.0 (0.0%) | 0 |
16 Nov 2007 | MYR | 0.168 | 0.1698 | 0.168 | 0.1698 | 0.1698 | 0.0 (0.0%) | 102,857 |
15 Nov 2007 | MYR | 0.1715 | 0.1715 | 0.1698 | 0.1698 | 0.1698 | +0.002 (+1.07%) | 94,285 |
14 Nov 2007 | MYR | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | -0.012 (-6.82%) | 11,428 |
13 Nov 2007 | MYR | 0.1803 | 0.1803 | 0.1803 | 0.1803 | 0.1803 | +0.011 (+6.18%) | 6,857 |
12 Nov 2007 | MYR | 0.1803 | 0.1803 | 0.1698 | 0.1698 | 0.1698 | -0.002 (-0.99%) | 0 |
9 Nov 2007 | MYR | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.1715 | +0.002 (+1.00%) | 5,714 |
7 Nov 2007 | MYR | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.1698 | -0.002 (-0.99%) | 8,571 |
6 Nov 2007 | MYR | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.0 (0.0%) | 11,428 |
5 Nov 2007 | MYR | 0.1733 | 0.1733 | 0.1715 | 0.1715 | 0.1715 | 0.0 (0.0%) | 39,999 |
2 Nov 2007 | MYR | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.0 (0.0%) | 0 |
1 Nov 2007 | MYR | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.0 (0.0%) | 28,571 |
31 Oct 2007 | MYR | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 0.1715 | -0.004 (-2%) | 58,857 |