Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2007 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,461,000 |
3 Apr 2007 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 17 |
2 Apr 2007 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 73,000 |
30 Mar 2007 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 290,400 |
29 Mar 2007 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 220,000 |
28 Mar 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 216,000 |
27 Mar 2007 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 300,000 |
26 Mar 2007 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 75,000 |
23 Mar 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 217,000 |
22 Mar 2007 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 285,000 |
21 Mar 2007 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 187,200 |
20 Mar 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 99,000 |
19 Mar 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 130,000 |
16 Mar 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 83,700 |
15 Mar 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 123,100 |
14 Mar 2007 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 265,200 |
13 Mar 2007 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 498,500 |
12 Mar 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | +0.01 (+5%) | 105,100 |
9 Mar 2007 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 256,300 |
8 Mar 2007 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 427,700 |
7 Mar 2007 | MYR | 0.21 | 0.22 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 671,400 |
6 Mar 2007 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.015 (+7.89%) | 313,800 |
5 Mar 2007 | MYR | 0.2 | 0.21 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 852,000 |
2 Mar 2007 | MYR | 0.215 | 0.225 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 504,000 |
1 Mar 2007 | MYR | 0.225 | 0.245 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 678,200 |
28 Feb 2007 | MYR | 0.23 | 0.23 | 0.2 | 0.22 | 0.22 | -0.01 (-4.35%) | 655,200 |
27 Feb 2007 | MYR | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -0.035 (-13.21%) | 361,800 |
26 Feb 2007 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 130,600 |
23 Feb 2007 | MYR | 0.285 | 0.285 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 411,100 |
22 Feb 2007 | MYR | 0.28 | 0.295 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,822,700 |