Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2007 | MYR | 0.1863 | 0.1938 | 0.185 | 0.1925 | 0.1925 | +0.005 (+2.67%) | 9,364,400 |
27 Mar 2007 | MYR | 0.1888 | 0.19 | 0.1875 | 0.1875 | 0.1875 | 0.0 (0.0%) | 6,340,000 |
26 Mar 2007 | MYR | 0.185 | 0.19 | 0.1825 | 0.1875 | 0.1875 | +0.004 (+2.01%) | 4,364,000 |
23 Mar 2007 | MYR | 0.185 | 0.1875 | 0.18 | 0.1838 | 0.1838 | -0.003 (-1.34%) | 10,389,600 |
22 Mar 2007 | MYR | 0.1838 | 0.1875 | 0.1825 | 0.1863 | 0.1863 | +0.003 (+1.36%) | 8,188,400 |
21 Mar 2007 | MYR | 0.1863 | 0.1875 | 0.1813 | 0.1838 | 0.1838 | -0.003 (-1.34%) | 3,052,000 |
20 Mar 2007 | MYR | 0.1888 | 0.1913 | 0.1813 | 0.1863 | 0.1863 | -0.003 (-1.32%) | 3,562,400 |
19 Mar 2007 | MYR | 0.185 | 0.1925 | 0.1825 | 0.1888 | 0.1888 | +0.003 (+1.34%) | 14,967,200 |
16 Mar 2007 | MYR | 0.1825 | 0.1875 | 0.18 | 0.1863 | 0.1863 | +0.004 (+2.08%) | 8,733,200 |
15 Mar 2007 | MYR | 0.1825 | 0.1888 | 0.1813 | 0.1825 | 0.1825 | +0.001 (+0.66%) | 2,832,800 |
14 Mar 2007 | MYR | 0.1875 | 0.1875 | 0.1775 | 0.1813 | 0.1813 | -0.009 (-4.58%) | 3,088,000 |
13 Mar 2007 | MYR | 0.1988 | 0.2 | 0.19 | 0.19 | 0.19 | -0.009 (-4.43%) | 15,713,600 |
12 Mar 2007 | MYR | 0.19 | 0.2 | 0.19 | 0.1988 | 0.1988 | +0.01 (+5.30%) | 13,356,000 |
9 Mar 2007 | MYR | 0.1713 | 0.1888 | 0.1688 | 0.1888 | 0.1888 | +0.018 (+10.22%) | 10,310,400 |
8 Mar 2007 | MYR | 0.17 | 0.1738 | 0.1675 | 0.1713 | 0.1713 | +0.001 (+0.76%) | 3,358,400 |
7 Mar 2007 | MYR | 0.1675 | 0.1738 | 0.1675 | 0.17 | 0.17 | +0.003 (+1.49%) | 11,123,200 |
6 Mar 2007 | MYR | 0.1525 | 0.1725 | 0.1525 | 0.1675 | 0.1675 | +0.009 (+5.48%) | 9,282,000 |
5 Mar 2007 | MYR | 0.1725 | 0.1725 | 0.1488 | 0.1588 | 0.1588 | -0.014 (-7.94%) | 4,857,600 |
2 Mar 2007 | MYR | 0.1725 | 0.1788 | 0.1663 | 0.1725 | 0.1725 | -0.004 (-2.16%) | 4,335,200 |
1 Mar 2007 | MYR | 0.1763 | 0.185 | 0.175 | 0.1763 | 0.1763 | +0.001 (+0.74%) | 11,772,000 |
28 Feb 2007 | MYR | 0.1838 | 0.1838 | 0.1675 | 0.175 | 0.175 | -0.01 (-5.41%) | 12,564,000 |
27 Feb 2007 | MYR | 0.1888 | 0.195 | 0.1838 | 0.185 | 0.185 | -0.003 (-1.33%) | 14,557,600 |
26 Feb 2007 | MYR | 0.1763 | 0.1888 | 0.1763 | 0.1875 | 0.1875 | +0.011 (+6.35%) | 23,932,800 |
23 Feb 2007 | MYR | 0.1738 | 0.18 | 0.1738 | 0.1763 | 0.1763 | +0.003 (+1.44%) | 11,256,800 |
22 Feb 2007 | MYR | 0.1738 | 0.175 | 0.17 | 0.1738 | 0.1738 | 0.0 (0.0%) | 13,140,000 |
21 Feb 2007 | MYR | 0.1713 | 0.1763 | 0.1713 | 0.1738 | 0.1738 | +0.004 (+2.24%) | 11,437,600 |
16 Feb 2007 | MYR | 0.17 | 0.1725 | 0.1675 | 0.17 | 0.17 | 0.0 (0.0%) | 6,427,200 |
15 Feb 2007 | MYR | 0.1675 | 0.17 | 0.165 | 0.17 | 0.17 | +0.001 (+0.71%) | 10,488,000 |
14 Feb 2007 | MYR | 0.165 | 0.1688 | 0.165 | 0.1688 | 0.1688 | +0.005 (+3.05%) | 10,352,800 |
13 Feb 2007 | MYR | 0.1625 | 0.1688 | 0.1625 | 0.1638 | 0.1638 | +0.005 (+3.15%) | 6,768,000 |