Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2007 | MYR | 8.85 | 9.05 | 8.85 | 9 | 9 | +0.2 (+2.27%) | 745,300 |
10 Apr 2007 | MYR | 8.7 | 8.85 | 8.7 | 8.8 | 8.8 | +0.15 (+1.73%) | 397,000 |
9 Apr 2007 | MYR | 8.65 | 8.8 | 8.65 | 8.65 | 8.65 | +0.05 (+0.58%) | 239,800 |
6 Apr 2007 | MYR | 8.6 | 8.65 | 8.55 | 8.6 | 8.6 | +0.1 (+1.18%) | 224,400 |
5 Apr 2007 | MYR | 8.6 | 8.65 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 247,000 |
4 Apr 2007 | MYR | 8.3 | 8.6 | 8.3 | 8.55 | 8.55 | +0.35 (+4.27%) | 715,300 |
3 Apr 2007 | MYR | 8.2 | 8.25 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 360,700 |
2 Apr 2007 | MYR | 8.25 | 8.3 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 177,200 |
30 Mar 2007 | MYR | 8.25 | 8.25 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 73,300 |
29 Mar 2007 | MYR | 8.2 | 8.25 | 8.15 | 8.25 | 8.25 | -0.1 (-1.20%) | 30,300 |
28 Mar 2007 | MYR | 8.35 | 8.4 | 8.2 | 8.35 | 8.35 | 0.0 (0.0%) | 207,900 |
27 Mar 2007 | MYR | 8.4 | 8.4 | 8.2 | 8.35 | 8.35 | -0.05 (-0.60%) | 263,600 |
26 Mar 2007 | MYR | 8.3 | 8.5 | 8.2 | 8.4 | 8.4 | +0.1 (+1.20%) | 742,000 |
23 Mar 2007 | MYR | 8.05 | 8.3 | 8 | 8.3 | 8.3 | +0.25 (+3.11%) | 245,400 |
22 Mar 2007 | MYR | 8.1 | 8.1 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 147,200 |
21 Mar 2007 | MYR | 7.95 | 8 | 7.95 | 8 | 8 | +0.05 (+0.63%) | 111,100 |
20 Mar 2007 | MYR | 8 | 8.1 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 115,800 |
19 Mar 2007 | MYR | 7.8 | 7.95 | 7.7 | 7.9 | 7.9 | +0.05 (+0.64%) | 200,400 |
16 Mar 2007 | MYR | 7.95 | 7.95 | 7.75 | 7.85 | 7.85 | +0.05 (+0.64%) | 145,900 |
15 Mar 2007 | MYR | 7.85 | 8 | 7.8 | 7.8 | 7.8 | -0.05 (-0.64%) | 183,600 |
14 Mar 2007 | MYR | 7.8 | 7.95 | 7.75 | 7.85 | 7.85 | -0.35 (-4.27%) | 230,100 |
13 Mar 2007 | MYR | 8.3 | 8.3 | 8.1 | 8.2 | 8.2 | -0.1 (-1.20%) | 242,600 |
12 Mar 2007 | MYR | 8.3 | 8.35 | 8.2 | 8.3 | 8.3 | +0.1 (+1.22%) | 174,600 |
9 Mar 2007 | MYR | 8.2 | 8.3 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 530,900 |
8 Mar 2007 | MYR | 7.75 | 8.15 | 7.75 | 8.1 | 8.1 | +0.35 (+4.52%) | 507,100 |
7 Mar 2007 | MYR | 8 | 8 | 7.6 | 7.75 | 7.75 | +0.25 (+3.33%) | 662,500 |
6 Mar 2007 | MYR | 7.1 | 7.5 | 7.1 | 7.5 | 7.5 | +0.4 (+5.63%) | 359,500 |
5 Mar 2007 | MYR | 7.5 | 7.5 | 6.85 | 7.1 | 7.1 | -0.6 (-7.79%) | 764,600 |
2 Mar 2007 | MYR | 8 | 8 | 7.55 | 7.7 | 7.7 | -0.3 (-3.75%) | 282,500 |
1 Mar 2007 | MYR | 8.45 | 8.65 | 7.9 | 8 | 8 | -0.25 (-3.03%) | 568,800 |