Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2007 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 107,000 |
22 Mar 2007 | MYR | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 199,000 |
21 Mar 2007 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 76,000 |
20 Mar 2007 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 44,000 |
19 Mar 2007 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 5,000 |
16 Mar 2007 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 20,000 |
15 Mar 2007 | MYR | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 116,000 |
14 Mar 2007 | MYR | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | -0.04 (-7.69%) | 201,000 |
13 Mar 2007 | MYR | 0.505 | 0.53 | 0.485 | 0.52 | 0.52 | +0.015 (+2.97%) | 1,286,500 |
12 Mar 2007 | MYR | 0.495 | 0.505 | 0.48 | 0.505 | 0.505 | +0.01 (+2.02%) | 97,000 |
9 Mar 2007 | MYR | 0.45 | 0.51 | 0.45 | 0.495 | 0.495 | +0.075 (+17.86%) | 443,900 |
8 Mar 2007 | MYR | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 290,000 |
7 Mar 2007 | MYR | 0.445 | 0.48 | 0.44 | 0.45 | 0.45 | +0.04 (+9.76%) | 165,300 |
6 Mar 2007 | MYR | 0.4 | 0.44 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 570,700 |
5 Mar 2007 | MYR | 0.46 | 0.46 | 0.39 | 0.395 | 0.395 | -0.065 (-14.13%) | 501,500 |
2 Mar 2007 | MYR | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 542,500 |
1 Mar 2007 | MYR | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.035 (-6.67%) | 504,000 |
28 Feb 2007 | MYR | 0.52 | 0.56 | 0.48 | 0.525 | 0.525 | -0.035 (-6.25%) | 514,500 |
27 Feb 2007 | MYR | 0.575 | 0.6 | 0.535 | 0.56 | 0.56 | 0.0 (0.0%) | 1,290,800 |
26 Feb 2007 | MYR | 0.575 | 0.575 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 209,000 |
23 Feb 2007 | MYR | 0.565 | 0.58 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 393,700 |
22 Feb 2007 | MYR | 0.56 | 0.57 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 616,000 |
21 Feb 2007 | MYR | 0.54 | 0.565 | 0.53 | 0.565 | 0.565 | +0.025 (+4.63%) | 670,100 |
16 Feb 2007 | MYR | 0.525 | 0.54 | 0.515 | 0.54 | 0.54 | 0.0 (0.0%) | 633,800 |
15 Feb 2007 | MYR | 0.54 | 0.54 | 0.515 | 0.54 | 0.54 | 0.0 (0.0%) | 692,500 |
14 Feb 2007 | MYR | 0.54 | 0.545 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 517,000 |
13 Feb 2007 | MYR | 0.53 | 0.545 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 283,000 |
12 Feb 2007 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 177,100 |
9 Feb 2007 | MYR | 0.55 | 0.585 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 707,000 |
8 Feb 2007 | MYR | 0.55 | 0.55 | 0.525 | 0.55 | 0.55 | +0.005 (+0.92%) | 515,000 |