Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2007 | MYR | 0.31 | 0.335 | 0.305 | 0.335 | 0.335 | +0.03 (+9.84%) | 19,060,500 |
23 Feb 2007 | MYR | 0.315 | 0.325 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 11,037,400 |
22 Feb 2007 | MYR | 0.34 | 0.34 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 15,948,600 |
21 Feb 2007 | MYR | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | +0.025 (+8.20%) | 22,937,100 |
16 Feb 2007 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 7,000,800 |
15 Feb 2007 | MYR | 0.285 | 0.33 | 0.285 | 0.305 | 0.305 | +0.015 (+5.17%) | 89,374,800 |
14 Feb 2007 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 4,678,200 |
13 Feb 2007 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 7,342,700 |
12 Feb 2007 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,270,000 |
9 Feb 2007 | MYR | 0.285 | 0.31 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 16,901,500 |
8 Feb 2007 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 8,448,000 |
7 Feb 2007 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 10,026,000 |
6 Feb 2007 | MYR | 0.295 | 0.3 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 14,517,400 |
5 Feb 2007 | MYR | 0.295 | 0.31 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 26,296,000 |
2 Feb 2007 | MYR | 0.325 | 0.335 | 0.29 | 0.29 | 0.29 | -0.035 (-10.77%) | 40,177,900 |
31 Jan 2007 | MYR | 0.38 | 0.39 | 0.315 | 0.325 | 0.325 | -0.06 (-15.58%) | 43,123,400 |
30 Jan 2007 | MYR | 0.445 | 0.475 | 0.375 | 0.385 | 0.385 | -0.06 (-13.48%) | 49,490,300 |
29 Jan 2007 | MYR | 0.4 | 0.455 | 0.4 | 0.445 | 0.445 | +0.045 (+11.25%) | 51,387,100 |
26 Jan 2007 | MYR | 0.38 | 0.4 | 0.36 | 0.4 | 0.4 | +0.02 (+5.26%) | 2,615,900 |
25 Jan 2007 | MYR | 0.365 | 0.38 | 0.355 | 0.38 | 0.38 | +0.015 (+4.11%) | 5,543,900 |
24 Jan 2007 | MYR | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,324,800 |
23 Jan 2007 | MYR | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,131,400 |
22 Jan 2007 | MYR | 0.365 | 0.37 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 2,582,200 |
19 Jan 2007 | MYR | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 4,179,700 |
18 Jan 2007 | MYR | 0.375 | 0.385 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 5,166,100 |
17 Jan 2007 | MYR | 0.39 | 0.395 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 7,343,700 |
16 Jan 2007 | MYR | 0.39 | 0.405 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 13,354,400 |
15 Jan 2007 | MYR | 0.345 | 0.39 | 0.345 | 0.39 | 0.39 | +0.05 (+14.71%) | 2,615,000 |
12 Jan 2007 | MYR | 0.31 | 0.35 | 0.305 | 0.34 | 0.34 | +0.025 (+7.94%) | 1,413,300 |
11 Jan 2007 | MYR | 0.31 | 0.315 | 0.295 | 0.315 | 0.315 | +0.01 (+3.28%) | 278,000 |