Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2007 | MYR | 0.18 | 0.18 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,218,900 |
12 Mar 2007 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 669,600 |
9 Mar 2007 | MYR | 0.18 | 0.185 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 1,285,600 |
8 Mar 2007 | MYR | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | +0.015 (+9.09%) | 1,891,100 |
7 Mar 2007 | MYR | 0.175 | 0.19 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 3,136,400 |
6 Mar 2007 | MYR | 0.15 | 0.17 | 0.15 | 0.165 | 0.165 | +0.025 (+17.86%) | 3,375,700 |
5 Mar 2007 | MYR | 0.15 | 0.165 | 0.14 | 0.14 | 0.14 | -0.04 (-22.22%) | 3,164,800 |
2 Mar 2007 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 1,751,800 |
1 Mar 2007 | MYR | 0.195 | 0.195 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,735,100 |
28 Feb 2007 | MYR | 0.17 | 0.2 | 0.155 | 0.185 | 0.185 | -0.005 (-2.63%) | 6,535,000 |
27 Feb 2007 | MYR | 0.23 | 0.23 | 0.175 | 0.19 | 0.19 | -0.035 (-15.56%) | 9,230,300 |
26 Feb 2007 | MYR | 0.24 | 0.24 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 3,707,800 |
23 Feb 2007 | MYR | 0.24 | 0.245 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 5,245,000 |
22 Feb 2007 | MYR | 0.25 | 0.26 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 23,259,000 |
21 Feb 2007 | MYR | 0.23 | 0.255 | 0.22 | 0.245 | 0.245 | +0.025 (+11.36%) | 39,302,600 |
16 Feb 2007 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,253,200 |
15 Feb 2007 | MYR | 0.205 | 0.225 | 0.205 | 0.21 | 0.21 | +0.01 (+5%) | 9,946,400 |
14 Feb 2007 | MYR | 0.21 | 0.215 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,923,400 |
13 Feb 2007 | MYR | 0.19 | 0.21 | 0.19 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,289,700 |
12 Feb 2007 | MYR | 0.18 | 0.2 | 0.18 | 0.2 | 0.2 | +0.005 (+2.56%) | 603,200 |
9 Feb 2007 | MYR | 0.215 | 0.215 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 459,800 |
8 Feb 2007 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 447,000 |
7 Feb 2007 | MYR | 0.2 | 0.24 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 4,164,000 |
6 Feb 2007 | MYR | 0.18 | 0.225 | 0.17 | 0.195 | 0.195 | +0.015 (+8.33%) | 2,323,000 |
5 Feb 2007 | MYR | 0.195 | 0.195 | 0.18 | 0.18 | 0.18 | -0.015 (-7.69%) | 383,100 |
2 Feb 2007 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 254,500 |
31 Jan 2007 | MYR | 0.17 | 0.21 | 0.17 | 0.185 | 0.185 | -0.03 (-13.95%) | 793,500 |
30 Jan 2007 | MYR | 0.22 | 0.24 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,950,400 |
29 Jan 2007 | MYR | 0.17 | 0.21 | 0.16 | 0.21 | 0.21 | +0.05 (+31.25%) | 825 |
26 Jan 2007 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 30,000 |