Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2007 | MYR | 0.26 | 0.265 | 0.2475 | 0.255 | 0.255 | 0.0 (0.0%) | 708,400 |
8 Mar 2007 | MYR | 0.255 | 0.26 | 0.2475 | 0.255 | 0.255 | +0.003 (+0.99%) | 294,000 |
7 Mar 2007 | MYR | 0.26 | 0.2675 | 0.2475 | 0.2525 | 0.2525 | +0.003 (+1%) | 1,264,000 |
6 Mar 2007 | MYR | 0.225 | 0.265 | 0.225 | 0.25 | 0.25 | +0.03 (+13.64%) | 869,200 |
5 Mar 2007 | MYR | 0.24 | 0.245 | 0.2075 | 0.22 | 0.22 | -0.028 (-11.11%) | 2,472,800 |
2 Mar 2007 | MYR | 0.275 | 0.2825 | 0.2475 | 0.2475 | 0.2475 | -0.033 (-11.61%) | 1,904,200 |
1 Mar 2007 | MYR | 0.315 | 0.33 | 0.28 | 0.28 | 0.28 | -0.035 (-11.11%) | 3,436,400 |
28 Feb 2007 | MYR | 0.275 | 0.3175 | 0.25 | 0.315 | 0.315 | +0.02 (+6.78%) | 4,967,800 |
27 Feb 2007 | MYR | 0.345 | 0.345 | 0.25 | 0.295 | 0.295 | -0.05 (-14.49%) | 6,206,000 |
26 Feb 2007 | MYR | 0.3325 | 0.345 | 0.3325 | 0.345 | 0.345 | +0.013 (+3.76%) | 3,904,200 |
23 Feb 2007 | MYR | 0.325 | 0.345 | 0.325 | 0.3325 | 0.3325 | +0.007 (+2.31%) | 3,352,000 |
22 Feb 2007 | MYR | 0.32 | 0.3375 | 0.3125 | 0.325 | 0.325 | +0.007 (+2.36%) | 4,415,200 |
21 Feb 2007 | MYR | 0.32 | 0.3225 | 0.3125 | 0.3175 | 0.3175 | +0.007 (+2.42%) | 3,621,000 |
16 Feb 2007 | MYR | 0.3025 | 0.315 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,784,200 |
15 Feb 2007 | MYR | 0.3225 | 0.3225 | 0.2925 | 0.3 | 0.3 | -0.02 (-6.25%) | 2,226,800 |
14 Feb 2007 | MYR | 0.3 | 0.345 | 0.2975 | 0.32 | 0.32 | +0.022 (+7.56%) | 7,181,000 |
13 Feb 2007 | MYR | 0.2875 | 0.2975 | 0.2875 | 0.2975 | 0.2975 | +0.01 (+3.48%) | 2,214,000 |
12 Feb 2007 | MYR | 0.275 | 0.2875 | 0.2725 | 0.2875 | 0.2875 | +0.015 (+5.50%) | 4,042,400 |
9 Feb 2007 | MYR | 0.2475 | 0.2725 | 0.2475 | 0.2725 | 0.2725 | +0.028 (+11.22%) | 6,762,200 |
8 Feb 2007 | MYR | 0.245 | 0.2475 | 0.2425 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,182,000 |
7 Feb 2007 | MYR | 0.2375 | 0.24 | 0.2375 | 0.24 | 0.24 | +0.003 (+1.05%) | 1,904,000 |
6 Feb 2007 | MYR | 0.225 | 0.2375 | 0.225 | 0.2375 | 0.2375 | +0.003 (+1.06%) | 353,000 |
5 Feb 2007 | MYR | 0.2425 | 0.2425 | 0.235 | 0.235 | 0.235 | -0.003 (-1.05%) | 65,600 |
2 Feb 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 241,800 |
31 Jan 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 98,000 |
30 Jan 2007 | MYR | 0.24 | 0.2425 | 0.2375 | 0.24 | 0.24 | -0.003 (-1.03%) | 417,600 |
29 Jan 2007 | MYR | 0.2475 | 0.2475 | 0.24 | 0.2425 | 0.2425 | 0.0 (0.0%) | 472,000 |
26 Jan 2007 | MYR | 0.245 | 0.245 | 0.2425 | 0.2425 | 0.2425 | -0.01 (-3.96%) | 130,000 |
25 Jan 2007 | MYR | 0.2525 | 0.2525 | 0.25 | 0.2525 | 0.2525 | +0.003 (+1%) | 438,400 |
24 Jan 2007 | MYR | 0.2525 | 0.255 | 0.25 | 0.25 | 0.25 | -0.003 (-0.99%) | 540,400 |