Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | MYR | 5.25 | 5.25 | 5.1 | 5.2 | 5.2 | -0.05 (-0.95%) | 19,357,800 |
18 Apr 2007 | MYR | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 13,031,600 |
17 Apr 2007 | MYR | 5.35 | 5.4 | 5.15 | 5.25 | 5.25 | -0.1 (-1.87%) | 11,148,200 |
16 Apr 2007 | MYR | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 6,075,000 |
13 Apr 2007 | MYR | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | +0.15 (+2.88%) | 12,168,200 |
12 Apr 2007 | MYR | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 12,811,800 |
11 Apr 2007 | MYR | 5.45 | 5.45 | 5.2 | 5.25 | 5.25 | -0.25 (-4.55%) | 19,334,800 |
10 Apr 2007 | MYR | 5.35 | 5.5 | 5.35 | 5.5 | 5.5 | +0.15 (+2.80%) | 12,278,600 |
9 Apr 2007 | MYR | 5.35 | 5.5 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 12,424,400 |
6 Apr 2007 | MYR | 5.45 | 5.45 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 3,797,800 |
5 Apr 2007 | MYR | 5.4 | 5.45 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 11,641,400 |
4 Apr 2007 | MYR | 5.2 | 5.5 | 5.2 | 5.35 | 5.35 | +0.2 (+3.88%) | 33,774,000 |
3 Apr 2007 | MYR | 5 | 5.3 | 5 | 5.15 | 5.15 | +0.15 (+3%) | 19,573,400 |
2 Apr 2007 | MYR | 4.975 | 5.15 | 4.975 | 5 | 5 | +0.025 (+0.50%) | 8,144,600 |
30 Mar 2007 | MYR | 5.05 | 5.05 | 4.975 | 4.975 | 4.975 | 0.0 (0.0%) | 8,428,400 |
29 Mar 2007 | MYR | 4.925 | 5 | 4.875 | 4.975 | 4.975 | 0.0 (0.0%) | 12,723,000 |
28 Mar 2007 | MYR | 5 | 5 | 4.9 | 4.975 | 4.975 | -0.075 (-1.49%) | 6,418,200 |
27 Mar 2007 | MYR | 5.05 | 5.1 | 4.975 | 5.05 | 5.05 | 0.0 (0.0%) | 14,406,200 |
26 Mar 2007 | MYR | 5 | 5.05 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 13,238,800 |
23 Mar 2007 | MYR | 4.925 | 5.05 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 21,201,200 |
22 Mar 2007 | MYR | 4.85 | 4.95 | 4.85 | 4.9 | 4.9 | +0.075 (+1.55%) | 23,333,000 |
21 Mar 2007 | MYR | 4.775 | 4.875 | 4.775 | 4.825 | 4.825 | +0.05 (+1.05%) | 12,344,200 |
20 Mar 2007 | MYR | 4.85 | 4.85 | 4.775 | 4.775 | 4.775 | 0.0 (0.0%) | 8,034,600 |
19 Mar 2007 | MYR | 4.7 | 4.875 | 4.7 | 4.775 | 4.775 | +0.05 (+1.06%) | 13,470,000 |
16 Mar 2007 | MYR | 4.725 | 4.725 | 4.625 | 4.725 | 4.725 | 0.0 (0.0%) | 13,082,600 |
15 Mar 2007 | MYR | 4.775 | 4.8 | 4.7 | 4.725 | 4.725 | 0.0 (0.0%) | 15,178,600 |
14 Mar 2007 | MYR | 4.75 | 4.75 | 4.625 | 4.725 | 4.725 | -0.15 (-3.08%) | 17,015,000 |
13 Mar 2007 | MYR | 4.8 | 5 | 4.8 | 4.875 | 4.875 | +0.075 (+1.56%) | 27,430,200 |
12 Mar 2007 | MYR | 4.775 | 4.825 | 4.775 | 4.8 | 4.8 | +0.05 (+1.05%) | 26,864,800 |
9 Mar 2007 | MYR | 4.85 | 4.925 | 4.675 | 4.75 | 4.75 | -0.025 (-0.52%) | 11,386,600 |