Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | MYR | 4.625 | 4.85 | 4.575 | 4.775 | 4.775 | +0.15 (+3.24%) | 9,677,200 |
7 Mar 2007 | MYR | 4.5 | 4.7 | 4.5 | 4.625 | 4.625 | +0.2 (+4.52%) | 15,484,000 |
6 Mar 2007 | MYR | 4.425 | 4.7 | 4.275 | 4.425 | 4.425 | +0.025 (+0.57%) | 20,974,800 |
5 Mar 2007 | MYR | 4.625 | 4.65 | 4.2 | 4.4 | 4.4 | -0.25 (-5.38%) | 29,625,400 |
2 Mar 2007 | MYR | 4.75 | 4.875 | 4.625 | 4.65 | 4.65 | -0.025 (-0.53%) | 30,112,000 |
1 Mar 2007 | MYR | 4.7 | 4.825 | 4.675 | 4.675 | 4.675 | 0.0 (0.0%) | 20,342,600 |
28 Feb 2007 | MYR | 4.675 | 4.85 | 4.5 | 4.675 | 4.675 | -0.3 (-6.03%) | 48,113,000 |
27 Feb 2007 | MYR | 5.05 | 5.05 | 4.775 | 4.975 | 4.975 | -0.075 (-1.49%) | 20,047,600 |
26 Feb 2007 | MYR | 5.2 | 5.2 | 4.975 | 5.05 | 5.05 | -0.15 (-2.88%) | 19,814,800 |
23 Feb 2007 | MYR | 5.1 | 5.4 | 5.05 | 5.2 | 5.2 | +0.325 (+6.67%) | 28,091,800 |
22 Feb 2007 | MYR | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0.0 (0.0%) | 0 |
21 Feb 2007 | MYR | 4.95 | 4.95 | 4.85 | 4.875 | 4.875 | 0.0 (0.0%) | 24,577,000 |
16 Feb 2007 | MYR | 4.95 | 4.95 | 4.875 | 4.875 | 4.875 | -0.05 (-1.02%) | 9,529,200 |
15 Feb 2007 | MYR | 4.925 | 5 | 4.9 | 4.925 | 4.925 | +0.025 (+0.51%) | 22,790,600 |
14 Feb 2007 | MYR | 4.925 | 4.95 | 4.875 | 4.9 | 4.9 | +0.025 (+0.51%) | 10,552,200 |
13 Feb 2007 | MYR | 4.875 | 4.95 | 4.8 | 4.875 | 4.875 | -0.025 (-0.51%) | 15,309,200 |
12 Feb 2007 | MYR | 5.1 | 5.1 | 4.85 | 4.9 | 4.9 | -0.2 (-3.92%) | 12,861,200 |
9 Feb 2007 | MYR | 4.975 | 5.1 | 4.9 | 5.1 | 5.1 | +0.1 (+2%) | 30,583,400 |
8 Feb 2007 | MYR | 5.1 | 5.1 | 4.925 | 5 | 5 | -0.1 (-1.96%) | 23,747,800 |
7 Feb 2007 | MYR | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.125 (+2.51%) | 31,243,600 |
6 Feb 2007 | MYR | 4.9 | 5.15 | 4.9 | 4.975 | 4.975 | +0.075 (+1.53%) | 45,321,200 |
5 Feb 2007 | MYR | 4.75 | 4.925 | 4.75 | 4.9 | 4.9 | +0.2 (+4.26%) | 24,027,600 |
2 Feb 2007 | MYR | 4.6 | 4.825 | 4.6 | 4.7 | 4.7 | +0.1 (+2.17%) | 20,201,400 |
31 Jan 2007 | MYR | 4.6 | 4.65 | 4.6 | 4.6 | 4.6 | +0.025 (+0.55%) | 35,905,000 |
30 Jan 2007 | MYR | 4.55 | 4.6 | 4.55 | 4.575 | 4.575 | +0.025 (+0.55%) | 26,701,600 |
29 Jan 2007 | MYR | 4.5 | 4.575 | 4.475 | 4.55 | 4.55 | +0.05 (+1.11%) | 28,802,200 |
26 Jan 2007 | MYR | 4.475 | 4.525 | 4.475 | 4.5 | 4.5 | 0.0 (0.0%) | 44,685,400 |
25 Jan 2007 | MYR | 4.675 | 4.675 | 4.45 | 4.5 | 4.5 | -0.15 (-3.23%) | 28,550,400 |
24 Jan 2007 | MYR | 4.7 | 4.75 | 4.6 | 4.65 | 4.65 | -0.025 (-0.53%) | 22,399,000 |
23 Jan 2007 | MYR | 4.575 | 4.7 | 4.575 | 4.675 | 4.675 | +0.075 (+1.63%) | 31,549,000 |