Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2007 | MYR | 4.5 | 4.65 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 14,750,600 |
19 Jan 2007 | MYR | 4.55 | 4.575 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 31,432,600 |
18 Jan 2007 | MYR | 4.55 | 4.575 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 19,578,000 |
17 Jan 2007 | MYR | 4.65 | 4.65 | 4.475 | 4.55 | 4.55 | -0.1 (-2.15%) | 30,161,800 |
16 Jan 2007 | MYR | 4.5 | 4.75 | 4.5 | 4.65 | 4.65 | +0.15 (+3.33%) | 18,216,000 |
15 Jan 2007 | MYR | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.125 (+2.86%) | 23,278,400 |
12 Jan 2007 | MYR | 4.35 | 4.425 | 4.35 | 4.375 | 4.375 | +0.025 (+0.57%) | 20,718,200 |
11 Jan 2007 | MYR | 4.35 | 4.375 | 4.325 | 4.35 | 4.35 | 0.0 (0.0%) | 15,763,600 |
10 Jan 2007 | MYR | 4.4 | 4.45 | 4.325 | 4.35 | 4.35 | -0.075 (-1.69%) | 34,496,000 |
9 Jan 2007 | MYR | 4.25 | 4.425 | 4.25 | 4.425 | 4.425 | +0.175 (+4.12%) | 26,206,800 |
8 Jan 2007 | MYR | 4.225 | 4.275 | 4.2 | 4.25 | 4.25 | +0.025 (+0.59%) | 10,942,000 |
5 Jan 2007 | MYR | 4.15 | 4.3 | 4.125 | 4.225 | 4.225 | +0.125 (+3.05%) | 45,429,600 |
4 Jan 2007 | MYR | 3.95 | 4.1 | 3.95 | 4.1 | 4.1 | +0.15 (+3.80%) | 12,460,000 |
3 Jan 2007 | MYR | 3.875 | 3.95 | 3.875 | 3.95 | 3.95 | +0.075 (+1.94%) | 7,568,400 |
29 Dec 2006 | MYR | 3.9 | 3.925 | 3.875 | 3.875 | 3.875 | -0.025 (-0.64%) | 4,683,200 |
28 Dec 2006 | MYR | 3.9 | 3.925 | 3.9 | 3.9 | 3.9 | +0.025 (+0.65%) | 7,859,000 |
27 Dec 2006 | MYR | 3.825 | 3.9 | 3.825 | 3.875 | 3.875 | +0.05 (+1.31%) | 8,620,000 |
26 Dec 2006 | MYR | 3.825 | 3.825 | 3.8 | 3.825 | 3.825 | +0.025 (+0.66%) | 2,318,200 |
25 Dec 2006 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 3.8 | 3.825 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 4,279,600 |
21 Dec 2006 | MYR | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 7,478,800 |
20 Dec 2006 | MYR | 3.75 | 3.825 | 3.725 | 3.75 | 3.75 | +0.025 (+0.67%) | 20,649,200 |
19 Dec 2006 | MYR | 3.825 | 3.825 | 3.7 | 3.725 | 3.725 | -0.15 (-3.87%) | 12,887,200 |
18 Dec 2006 | MYR | 3.925 | 3.925 | 3.825 | 3.875 | 3.875 | -0.05 (-1.27%) | 16,524,200 |
15 Dec 2006 | MYR | 3.825 | 3.975 | 3.825 | 3.925 | 3.925 | +0.125 (+3.29%) | 15,305,800 |
14 Dec 2006 | MYR | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 5,824,200 |
13 Dec 2006 | MYR | 3.825 | 3.9 | 3.775 | 3.85 | 3.85 | +0.025 (+0.65%) | 11,913,600 |
12 Dec 2006 | MYR | 3.925 | 3.95 | 3.825 | 3.825 | 3.825 | -0.125 (-3.16%) | 9,014,400 |
11 Dec 2006 | MYR | 3.975 | 3.975 | 3.85 | 3.95 | 3.95 | -0.025 (-0.63%) | 8,560,200 |
8 Dec 2006 | MYR | 3.95 | 3.975 | 3.825 | 3.975 | 3.975 | +0.025 (+0.63%) | 14,357,800 |