Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2007 | MYR | 0.51 | 0.535 | 0.44 | 0.5 | 0.5 | -0.005 (-0.99%) | 4,876,700 |
20 Apr 2007 | MYR | 0.4 | 0.52 | 0.4 | 0.505 | 0.505 | +0.105 (+26.25%) | 9,432,400 |
19 Apr 2007 | MYR | 0.34 | 0.41 | 0.335 | 0.4 | 0.4 | +0.04 (+11.11%) | 1,401,400 |
18 Apr 2007 | MYR | 0.35 | 0.375 | 0.32 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,007,400 |
17 Apr 2007 | MYR | 0.33 | 0.355 | 0.31 | 0.35 | 0.35 | +0.03 (+9.38%) | 2,509,600 |
16 Apr 2007 | MYR | 0.23 | 0.375 | 0.23 | 0.32 | 0.32 | +0.1 (+45.45%) | 3,987,800 |
13 Apr 2007 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 55,000 |
12 Apr 2007 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 107,000 |
11 Apr 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
10 Apr 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 110,000 |
9 Apr 2007 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
6 Apr 2007 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 (+4.55%) | 0 |
5 Apr 2007 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 0 |
4 Apr 2007 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 50,000 |
3 Apr 2007 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 118,000 |
2 Apr 2007 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 246,600 |
30 Mar 2007 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 226,200 |
29 Mar 2007 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
28 Mar 2007 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 15,000 |
27 Mar 2007 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 45,000 |
26 Mar 2007 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 54,200 |
23 Mar 2007 | MYR | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 115,000 |
22 Mar 2007 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 12,000 |
21 Mar 2007 | MYR | 0.215 | 0.24 | 0.215 | 0.24 | 0.24 | +0.01 (+4.35%) | 7,200 |
20 Mar 2007 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.015 (+6.98%) | 30,000 |
19 Mar 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | -0.025 (-10.42%) | 19,000 |
16 Mar 2007 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.005 (-2.04%) | 35,000 |
15 Mar 2007 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 95,000 |
14 Mar 2007 | MYR | 0.21 | 0.25 | 0.21 | 0.245 | 0.245 | +0.03 (+13.95%) | 3,125,000 |
13 Mar 2007 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.035 (-14.00%) | 32,000 |