Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2007 | MYR | 0.145 | 0.145 | 0.13 | 0.135 | 0.135 | -0.01 (-6.90%) | 3,236,800 |
28 Feb 2007 | MYR | 0.13 | 0.145 | 0.12 | 0.145 | 0.145 | +0.005 (+3.57%) | 7,005,100 |
27 Feb 2007 | MYR | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -0.03 (-17.65%) | 7,441,700 |
26 Feb 2007 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 4,102,600 |
23 Feb 2007 | MYR | 0.185 | 0.19 | 0.16 | 0.17 | 0.17 | -0.015 (-8.11%) | 8,736,200 |
22 Feb 2007 | MYR | 0.165 | 0.205 | 0.155 | 0.185 | 0.185 | +0.02 (+12.12%) | 30,142,400 |
21 Feb 2007 | MYR | 0.15 | 0.165 | 0.145 | 0.165 | 0.165 | +0.02 (+13.79%) | 10,214,400 |
16 Feb 2007 | MYR | 0.14 | 0.15 | 0.135 | 0.145 | 0.145 | +0.005 (+3.57%) | 5,542,900 |
15 Feb 2007 | MYR | 0.135 | 0.145 | 0.135 | 0.14 | 0.14 | +0.01 (+7.69%) | 7,568,600 |
14 Feb 2007 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,485,000 |
13 Feb 2007 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 739,700 |
12 Feb 2007 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 534,700 |
9 Feb 2007 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 355,000 |
8 Feb 2007 | MYR | 0.13 | 0.13 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 385,300 |
7 Feb 2007 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 357,000 |
6 Feb 2007 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 519,900 |
5 Feb 2007 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 193,800 |
2 Feb 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 191,800 |
31 Jan 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 437,000 |
30 Jan 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 441,000 |
29 Jan 2007 | MYR | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 1,357,500 |
26 Jan 2007 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 107,400 |
25 Jan 2007 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 391,000 |
24 Jan 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 681,000 |
23 Jan 2007 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 326,000 |
22 Jan 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 524,300 |
19 Jan 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 547,300 |
18 Jan 2007 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | +0.005 (+4.17%) | 1,014,700 |
17 Jan 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 588,000 |
16 Jan 2007 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 1,604,000 |