Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2007 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,423,600 |
6 Apr 2007 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,052,600 |
5 Apr 2007 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,155,600 |
4 Apr 2007 | MYR | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,999,000 |
3 Apr 2007 | MYR | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,428,000 |
2 Apr 2007 | MYR | 0.31 | 0.315 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 3,251,400 |
30 Mar 2007 | MYR | 0.3 | 0.32 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 10,167,000 |
29 Mar 2007 | MYR | 0.27 | 0.305 | 0.27 | 0.295 | 0.295 | +0.02 (+7.27%) | 5,615,600 |
28 Mar 2007 | MYR | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,971,300 |
27 Mar 2007 | MYR | 0.28 | 0.29 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 3,343,400 |
26 Mar 2007 | MYR | 0.29 | 0.295 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,228,300 |
23 Mar 2007 | MYR | 0.295 | 0.31 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 7,415,700 |
22 Mar 2007 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 8,818,900 |
21 Mar 2007 | MYR | 0.26 | 0.285 | 0.26 | 0.28 | 0.28 | +0.025 (+9.80%) | 12,988,800 |
20 Mar 2007 | MYR | 0.24 | 0.255 | 0.235 | 0.255 | 0.255 | +0.02 (+8.51%) | 3,029,600 |
19 Mar 2007 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,750,800 |
16 Mar 2007 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,106,700 |
15 Mar 2007 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,187,500 |
14 Mar 2007 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 2,694,900 |
13 Mar 2007 | MYR | 0.26 | 0.27 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,542,200 |
12 Mar 2007 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,561,600 |
9 Mar 2007 | MYR | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,967,200 |
8 Mar 2007 | MYR | 0.245 | 0.265 | 0.245 | 0.265 | 0.265 | +0.01 (+3.92%) | 5,403,600 |
7 Mar 2007 | MYR | 0.265 | 0.275 | 0.24 | 0.255 | 0.255 | 0.0 (0.0%) | 11,398,600 |
6 Mar 2007 | MYR | 0.25 | 0.26 | 0.225 | 0.255 | 0.255 | +0.005 (+2%) | 8,331,600 |
5 Mar 2007 | MYR | 0.255 | 0.26 | 0.21 | 0.25 | 0.25 | -0.02 (-7.41%) | 15,404,800 |
2 Mar 2007 | MYR | 0.275 | 0.285 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 10,407,300 |
1 Mar 2007 | MYR | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 5,613,600 |
28 Feb 2007 | MYR | 0.27 | 0.31 | 0.215 | 0.295 | 0.295 | -0.02 (-6.35%) | 12,328,900 |
27 Feb 2007 | MYR | 0.34 | 0.375 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 50,756,400 |