Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2007 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 200,000 |
13 Apr 2007 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 202,000 |
12 Apr 2007 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 157 |
11 Apr 2007 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 157,000 |
10 Apr 2007 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 150,000 |
9 Apr 2007 | MYR | 0.28 | 0.28 | 0.255 | 0.275 | 0.275 | 0.0 (0.0%) | 289,000 |
6 Apr 2007 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 156,000 |
5 Apr 2007 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 182,000 |
4 Apr 2007 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 516,000 |
3 Apr 2007 | MYR | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 825,300 |
2 Apr 2007 | MYR | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 862,200 |
30 Mar 2007 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 267,300 |
29 Mar 2007 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
28 Mar 2007 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 91,000 |
27 Mar 2007 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 10,000 |
26 Mar 2007 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 50,000 |
23 Mar 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 166,000 |
22 Mar 2007 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 418,900 |
21 Mar 2007 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 146,000 |
20 Mar 2007 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 63,000 |
19 Mar 2007 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 61,000 |
16 Mar 2007 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 20,600 |
15 Mar 2007 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 454,900 |
14 Mar 2007 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 107,000 |
13 Mar 2007 | MYR | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 268,000 |
12 Mar 2007 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 95,000 |
9 Mar 2007 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 961,100 |
8 Mar 2007 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 448,100 |
7 Mar 2007 | MYR | 0.25 | 0.25 | 0.235 | 0.25 | 0.25 | +0.01 (+4.17%) | 315,100 |
6 Mar 2007 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 556,500 |