Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2007 | MYR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 5,400 |
30 Mar 2007 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 139,600 |
29 Mar 2007 | MYR | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 49,600 |
28 Mar 2007 | MYR | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 205,200 |
27 Mar 2007 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 38,200 |
26 Mar 2007 | MYR | 5.2 | 5.4 | 5.2 | 5.4 | 5.4 | +0.25 (+4.85%) | 250,800 |
23 Mar 2007 | MYR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
22 Mar 2007 | MYR | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 45,400 |
21 Mar 2007 | MYR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.05 (+0.98%) | 64,800 |
20 Mar 2007 | MYR | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | -0.15 (-2.86%) | 59,200 |
19 Mar 2007 | MYR | 4.975 | 5.25 | 4.975 | 5.25 | 5.25 | +0.25 (+5%) | 234,600 |
16 Mar 2007 | MYR | 4.975 | 5 | 4.975 | 5 | 5 | +0.025 (+0.50%) | 12,000 |
15 Mar 2007 | MYR | 5 | 5.05 | 4.975 | 4.975 | 4.975 | 0.0 (0.0%) | 42,200 |
14 Mar 2007 | MYR | 4.975 | 5 | 4.95 | 4.975 | 4.975 | -0.175 (-3.40%) | 172,200 |
13 Mar 2007 | MYR | 5.15 | 5.2 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 20,400 |
12 Mar 2007 | MYR | 5 | 5.15 | 5 | 5.15 | 5.15 | +0.1 (+1.98%) | 69,000 |
9 Mar 2007 | MYR | 4.975 | 5.1 | 4.975 | 5.05 | 5.05 | +0.125 (+2.54%) | 78,800 |
8 Mar 2007 | MYR | 4.925 | 4.925 | 4.9 | 4.925 | 4.925 | +0.025 (+0.51%) | 22,200 |
7 Mar 2007 | MYR | 4.9 | 4.95 | 4.875 | 4.9 | 4.9 | +0.125 (+2.62%) | 43,800 |
6 Mar 2007 | MYR | 4.725 | 4.775 | 4.525 | 4.775 | 4.775 | 0.0 (0.0%) | 177,800 |
5 Mar 2007 | MYR | 5 | 5 | 4.5 | 4.775 | 4.775 | -0.375 (-7.28%) | 811,400 |
2 Mar 2007 | MYR | 5.25 | 5.3 | 5 | 5.15 | 5.15 | -0.15 (-2.83%) | 244,200 |
1 Mar 2007 | MYR | 5.3 | 5.35 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 38,000 |
28 Feb 2007 | MYR | 5.15 | 5.5 | 5.1 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,012,200 |
27 Feb 2007 | MYR | 5.5 | 5.55 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 467,600 |
26 Feb 2007 | MYR | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 215,600 |
23 Feb 2007 | MYR | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 238,000 |
22 Feb 2007 | MYR | 5.45 | 5.5 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 258,000 |
21 Feb 2007 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 30,000 |
16 Feb 2007 | MYR | 5.45 | 5.55 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 149,200 |