Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | MYR | 0.32 | 0.335 | 0.315 | 0.335 | 0.335 | +0.02 (+6.35%) | 555,600 |
5 Mar 2007 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 790,400 |
2 Mar 2007 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 477,200 |
1 Mar 2007 | MYR | 0.375 | 0.38 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 932,700 |
28 Feb 2007 | MYR | 0.36 | 0.37 | 0.31 | 0.37 | 0.37 | -0.005 (-1.33%) | 873,900 |
27 Feb 2007 | MYR | 0.425 | 0.43 | 0.375 | 0.375 | 0.375 | -0.045 (-10.71%) | 1,180,100 |
26 Feb 2007 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 563,800 |
23 Feb 2007 | MYR | 0.425 | 0.43 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 766,700 |
22 Feb 2007 | MYR | 0.44 | 0.45 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,070,500 |
21 Feb 2007 | MYR | 0.4 | 0.44 | 0.4 | 0.435 | 0.435 | +0.05 (+12.99%) | 1,573,000 |
16 Feb 2007 | MYR | 0.365 | 0.39 | 0.365 | 0.385 | 0.385 | +0.025 (+6.94%) | 1,172,900 |
15 Feb 2007 | MYR | 0.375 | 0.38 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 699,200 |
14 Feb 2007 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 1,077,900 |
13 Feb 2007 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 172,800 |
12 Feb 2007 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 127,100 |
9 Feb 2007 | MYR | 0.36 | 0.38 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,306,200 |
8 Feb 2007 | MYR | 0.34 | 0.36 | 0.335 | 0.36 | 0.36 | +0.03 (+9.09%) | 1,577,600 |
7 Feb 2007 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 397,900 |
6 Feb 2007 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 306,400 |
5 Feb 2007 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 268,500 |
2 Feb 2007 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 467,700 |
31 Jan 2007 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 480,000 |
30 Jan 2007 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 171,800 |
29 Jan 2007 | MYR | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 129,100 |
26 Jan 2007 | MYR | 0.345 | 0.355 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 639,200 |
25 Jan 2007 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 436,200 |
24 Jan 2007 | MYR | 0.365 | 0.37 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 407,500 |
23 Jan 2007 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 498,700 |
22 Jan 2007 | MYR | 0.355 | 0.365 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 527,600 |
19 Jan 2007 | MYR | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 658,500 |