Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2007 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | +0.003 (+0.81%) | 662,000 |
8 Mar 2007 | MYR | 0.295 | 0.31 | 0.295 | 0.3075 | 0.3075 | +0.022 (+7.89%) | 331,400 |
7 Mar 2007 | MYR | 0.305 | 0.395 | 0.2825 | 0.285 | 0.285 | 0.0 (0.0%) | 1,876,000 |
6 Mar 2007 | MYR | 0.265 | 0.29 | 0.2575 | 0.285 | 0.285 | +0.03 (+11.76%) | 930,000 |
5 Mar 2007 | MYR | 0.285 | 0.285 | 0.25 | 0.255 | 0.255 | -0.043 (-14.29%) | 1,188,600 |
2 Mar 2007 | MYR | 0.31 | 0.32 | 0.2825 | 0.2975 | 0.2975 | -0.022 (-7.03%) | 1,877,800 |
1 Mar 2007 | MYR | 0.375 | 0.39 | 0.32 | 0.32 | 0.32 | -0.043 (-11.72%) | 1,766,000 |
28 Feb 2007 | MYR | 0.33 | 0.365 | 0.25 | 0.3625 | 0.3625 | -0.013 (-3.33%) | 2,059,800 |
27 Feb 2007 | MYR | 0.4675 | 0.47 | 0.36 | 0.375 | 0.375 | -0.09 (-19.35%) | 2,891,400 |
26 Feb 2007 | MYR | 0.425 | 0.475 | 0.425 | 0.465 | 0.465 | +0.055 (+13.41%) | 6,663,000 |
23 Feb 2007 | MYR | 0.3 | 0.43 | 0.2925 | 0.41 | 0.41 | +0.115 (+38.98%) | 5,037,400 |
22 Feb 2007 | MYR | 0.2825 | 0.2975 | 0.2775 | 0.295 | 0.295 | +0.02 (+7.27%) | 934,400 |
21 Feb 2007 | MYR | 0.2775 | 0.2825 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 755,200 |
16 Feb 2007 | MYR | 0.2575 | 0.275 | 0.2575 | 0.275 | 0.275 | +0.015 (+5.77%) | 981,400 |
15 Feb 2007 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 480,000 |
14 Feb 2007 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 570,000 |
13 Feb 2007 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 694,000 |
12 Feb 2007 | MYR | 0.2525 | 0.29 | 0.2525 | 0.28 | 0.28 | +0.03 (+12%) | 3,067,400 |
9 Feb 2007 | MYR | 0.2 | 0.26 | 0.2 | 0.25 | 0.25 | +0.055 (+28.21%) | 905,000 |
8 Feb 2007 | MYR | 0.21 | 0.21 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 64,000 |
7 Feb 2007 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 40,000 |
6 Feb 2007 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | -0.015 (-7.14%) | 195,800 |
5 Feb 2007 | MYR | 0.175 | 0.21 | 0.175 | 0.21 | 0.21 | +0.015 (+7.69%) | 59,800 |
2 Feb 2007 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
31 Jan 2007 | MYR | 0.19 | 0.195 | 0.18 | 0.195 | 0.195 | +0.005 (+2.63%) | 12,000 |
30 Jan 2007 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | -0.02 (-9.52%) | 12,000 |
29 Jan 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
26 Jan 2007 | MYR | 0.185 | 0.21 | 0.185 | 0.21 | 0.21 | +0.03 (+16.67%) | 10,000 |
25 Jan 2007 | MYR | 0.1825 | 0.1875 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 82,200 |
24 Jan 2007 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 23,800 |