Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | MYR | 0.2625 | 0.2675 | 0.2625 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 229,000 |
19 Apr 2007 | MYR | 0.2725 | 0.2775 | 0.2575 | 0.26 | 0.26 | -0.018 (-6.31%) | 900,800 |
18 Apr 2007 | MYR | 0.285 | 0.285 | 0.2775 | 0.2775 | 0.2775 | -0.007 (-2.63%) | 498,000 |
17 Apr 2007 | MYR | 0.2875 | 0.2875 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 584,400 |
16 Apr 2007 | MYR | 0.2875 | 0.2925 | 0.2875 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,556,000 |
13 Apr 2007 | MYR | 0.28 | 0.2975 | 0.2775 | 0.285 | 0.285 | +0.007 (+2.70%) | 1,540,000 |
12 Apr 2007 | MYR | 0.285 | 0.29 | 0.275 | 0.2775 | 0.2775 | -0.01 (-3.48%) | 839,800 |
11 Apr 2007 | MYR | 0.2725 | 0.2875 | 0.27 | 0.2875 | 0.2875 | +0.015 (+5.50%) | 2,432,600 |
10 Apr 2007 | MYR | 0.2675 | 0.285 | 0.265 | 0.2725 | 0.2725 | +0.007 (+2.83%) | 664,000 |
9 Apr 2007 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,227,200 |
6 Apr 2007 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.003 (-0.95%) | 60,000 |
5 Apr 2007 | MYR | 0.2625 | 0.2625 | 0.255 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 386,200 |
4 Apr 2007 | MYR | 0.2625 | 0.265 | 0.2575 | 0.265 | 0.265 | +0.003 (+0.95%) | 493,400 |
3 Apr 2007 | MYR | 0.255 | 0.2625 | 0.255 | 0.2625 | 0.2625 | +0.007 (+2.94%) | 190,600 |
2 Apr 2007 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.013 (-4.67%) | 304,000 |
30 Mar 2007 | MYR | 0.2725 | 0.275 | 0.265 | 0.2675 | 0.2675 | +0.003 (+0.94%) | 248,000 |
29 Mar 2007 | MYR | 0.26 | 0.2675 | 0.26 | 0.265 | 0.265 | +0.007 (+2.91%) | 252,400 |
28 Mar 2007 | MYR | 0.2625 | 0.2675 | 0.255 | 0.2575 | 0.2575 | -0.005 (-1.90%) | 362,000 |
27 Mar 2007 | MYR | 0.255 | 0.2675 | 0.255 | 0.2625 | 0.2625 | 0.0 (0.0%) | 248,800 |
26 Mar 2007 | MYR | 0.26 | 0.2675 | 0.2575 | 0.2625 | 0.2625 | -0.01 (-3.67%) | 207,000 |
23 Mar 2007 | MYR | 0.2625 | 0.2725 | 0.2575 | 0.2725 | 0.2725 | +0.015 (+5.83%) | 1,873,200 |
22 Mar 2007 | MYR | 0.255 | 0.265 | 0.255 | 0.2575 | 0.2575 | +0.007 (+3%) | 772,600 |
21 Mar 2007 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 202,200 |
20 Mar 2007 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 30,000 |
19 Mar 2007 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 108,000 |
16 Mar 2007 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 20,000 |
15 Mar 2007 | MYR | 0.2575 | 0.2575 | 0.2525 | 0.255 | 0.255 | +0.01 (+4.08%) | 487,800 |
14 Mar 2007 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.003 (-1.01%) | 690,000 |
13 Mar 2007 | MYR | 0.2625 | 0.2625 | 0.2475 | 0.2475 | 0.2475 | -0.01 (-3.88%) | 547,600 |
12 Mar 2007 | MYR | 0.255 | 0.2575 | 0.255 | 0.2575 | 0.2575 | +0.003 (+0.98%) | 202,400 |