Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2007 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 612,700 |
16 Apr 2007 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 586,000 |
13 Apr 2007 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 233,600 |
12 Apr 2007 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 742 |
11 Apr 2007 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 742,700 |
10 Apr 2007 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 880,400 |
9 Apr 2007 | MYR | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 1,310,700 |
6 Apr 2007 | MYR | 0.35 | 0.38 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 1,403,700 |
5 Apr 2007 | MYR | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 120,700 |
4 Apr 2007 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 212,500 |
3 Apr 2007 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 202,400 |
2 Apr 2007 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 181,000 |
30 Mar 2007 | MYR | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 332,700 |
29 Mar 2007 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 267,000 |
28 Mar 2007 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 81,100 |
27 Mar 2007 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 301,600 |
26 Mar 2007 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 129,000 |
23 Mar 2007 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 223,500 |
22 Mar 2007 | MYR | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 392,600 |
21 Mar 2007 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 144,000 |
20 Mar 2007 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 147,900 |
19 Mar 2007 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 49,500 |
16 Mar 2007 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 154,500 |
15 Mar 2007 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 80,000 |
14 Mar 2007 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 357,000 |
13 Mar 2007 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 377,000 |
12 Mar 2007 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 183,500 |
9 Mar 2007 | MYR | 0.35 | 0.36 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 434,500 |
8 Mar 2007 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 508,900 |
7 Mar 2007 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 350,400 |