Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | MYR | 0.2744 | 0.2815 | 0.2463 | 0.2463 | 0.2463 | -0.042 (-14.63%) | 459,994 |
2 Mar 2007 | MYR | 0.2815 | 0.2885 | 0.2815 | 0.2885 | 0.2885 | -0.007 (-2.40%) | 358,815 |
1 Mar 2007 | MYR | 0.3167 | 0.3167 | 0.2815 | 0.2956 | 0.2956 | 0.0 (0.0%) | 476,763 |
28 Feb 2007 | MYR | 0.2674 | 0.2956 | 0.2533 | 0.2956 | 0.2956 | -0.021 (-6.66%) | 942,513 |
27 Feb 2007 | MYR | 0.3448 | 0.3448 | 0.2815 | 0.3167 | 0.3167 | -0.021 (-6.25%) | 835,721 |
26 Feb 2007 | MYR | 0.3519 | 0.3519 | 0.3378 | 0.3378 | 0.3378 | -0.014 (-4.01%) | 446,281 |
23 Feb 2007 | MYR | 0.3659 | 0.3659 | 0.3307 | 0.3519 | 0.3519 | -0.014 (-3.83%) | 502,271 |
22 Feb 2007 | MYR | 0.3659 | 0.38 | 0.3519 | 0.3659 | 0.3659 | +0.007 (+1.95%) | 3,211,224 |
21 Feb 2007 | MYR | 0.3307 | 0.3589 | 0.3307 | 0.3589 | 0.3589 | +0.028 (+8.53%) | 2,026,208 |
16 Feb 2007 | MYR | 0.3237 | 0.3307 | 0.3167 | 0.3307 | 0.3307 | +0.007 (+2.16%) | 792,947 |
15 Feb 2007 | MYR | 0.3096 | 0.3237 | 0.3096 | 0.3237 | 0.3237 | +0.014 (+4.55%) | 1,607,139 |
14 Feb 2007 | MYR | 0.2956 | 0.3096 | 0.2885 | 0.3096 | 0.3096 | +0.014 (+4.74%) | 583,697 |
13 Feb 2007 | MYR | 0.2815 | 0.2956 | 0.2674 | 0.2956 | 0.2956 | +0.014 (+5.01%) | 292,097 |
12 Feb 2007 | MYR | 0.2744 | 0.2815 | 0.2604 | 0.2815 | 0.2815 | +0.007 (+2.59%) | 211,807 |
9 Feb 2007 | MYR | 0.2744 | 0.2744 | 0.2674 | 0.2744 | 0.2744 | 0.0 (0.0%) | 107,573 |
8 Feb 2007 | MYR | 0.2674 | 0.2744 | 0.2674 | 0.2744 | 0.2744 | -0.007 (-2.52%) | 151,697 |
7 Feb 2007 | MYR | 0.2885 | 0.2885 | 0.2674 | 0.2815 | 0.2815 | 0.0 (0.0%) | 499,997 |
6 Feb 2007 | MYR | 0.2674 | 0.2885 | 0.2604 | 0.2815 | 0.2815 | +0.014 (+5.27%) | 375,442 |
5 Feb 2007 | MYR | 0.2744 | 0.2744 | 0.2604 | 0.2674 | 0.2674 | -0.014 (-5.01%) | 346,665 |
2 Feb 2007 | MYR | 0.2815 | 0.2815 | 0.2604 | 0.2815 | 0.2815 | 0.0 (0.0%) | 111,552 |
31 Jan 2007 | MYR | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | -0.014 (-4.77%) | 131,447 |
30 Jan 2007 | MYR | 0.2815 | 0.2956 | 0.2744 | 0.2956 | 0.2956 | +0.007 (+2.46%) | 212,163 |
29 Jan 2007 | MYR | 0.2885 | 0.2885 | 0.2815 | 0.2885 | 0.2885 | +0.007 (+2.49%) | 301,476 |
26 Jan 2007 | MYR | 0.2885 | 0.2885 | 0.2815 | 0.2815 | 0.2815 | 0.0 (0.0%) | 194,684 |
25 Jan 2007 | MYR | 0.2885 | 0.2885 | 0.2815 | 0.2815 | 0.2815 | -0.014 (-4.77%) | 149,992 |
24 Jan 2007 | MYR | 0.2956 | 0.2956 | 0.2885 | 0.2956 | 0.2956 | +0.007 (+2.46%) | 221,968 |
23 Jan 2007 | MYR | 0.2885 | 0.2956 | 0.2885 | 0.2885 | 0.2885 | 0.0 (0.0%) | 508,452 |
22 Jan 2007 | MYR | 0.3026 | 0.3026 | 0.2885 | 0.2885 | 0.2885 | -0.014 (-4.66%) | 213,868 |
19 Jan 2007 | MYR | 0.3026 | 0.3026 | 0.2885 | 0.3026 | 0.3026 | 0.0 (0.0%) | 546,465 |
18 Jan 2007 | MYR | 0.2885 | 0.3026 | 0.2885 | 0.3026 | 0.3026 | +0.007 (+2.37%) | 595,065 |