Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2007 | MYR | 0.32 | 0.32 | 0.25 | 0.255 | 0.255 | -0.06 (-19.05%) | 3,814,000 |
26 Feb 2007 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,142,400 |
23 Feb 2007 | MYR | 0.355 | 0.365 | 0.315 | 0.32 | 0.32 | -0.03 (-8.57%) | 3,089,500 |
22 Feb 2007 | MYR | 0.325 | 0.395 | 0.315 | 0.35 | 0.35 | +0.035 (+11.11%) | 11,974,700 |
21 Feb 2007 | MYR | 0.265 | 0.32 | 0.265 | 0.315 | 0.315 | +0.055 (+21.15%) | 5,352,100 |
16 Feb 2007 | MYR | 0.25 | 0.265 | 0.24 | 0.26 | 0.26 | +0.01 (+4%) | 1,889,200 |
15 Feb 2007 | MYR | 0.245 | 0.26 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,436,200 |
14 Feb 2007 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.02 (+8.89%) | 1,424,300 |
13 Feb 2007 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 315,400 |
12 Feb 2007 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 260,000 |
9 Feb 2007 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,081,100 |
8 Feb 2007 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 572,200 |
7 Feb 2007 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 174,300 |
6 Feb 2007 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.015 (+6.67%) | 486,600 |
5 Feb 2007 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 264,100 |
2 Feb 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 492,400 |
31 Jan 2007 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 134,700 |
30 Jan 2007 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 230,600 |
29 Jan 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 222,500 |
26 Jan 2007 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 360,700 |
25 Jan 2007 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 516,500 |
24 Jan 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 366,000 |
23 Jan 2007 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 297,000 |
22 Jan 2007 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 345,000 |
19 Jan 2007 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 381,200 |
18 Jan 2007 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 488,500 |
17 Jan 2007 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 190,000 |
16 Jan 2007 | MYR | 0.265 | 0.27 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 553,800 |
15 Jan 2007 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 780,100 |
12 Jan 2007 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.01 (+4.08%) | 1,705,700 |