Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2007 | MYR | 5.05 | 5.05 | 5 | 5 | 5 | +0.04 (+0.81%) | 202,000 |
3 Apr 2007 | MYR | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 314,200 |
2 Apr 2007 | MYR | 4.98 | 5.2 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 462,600 |
30 Mar 2007 | MYR | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 392,400 |
29 Mar 2007 | MYR | 4.94 | 5 | 4.94 | 4.98 | 4.98 | 0.0 (0.0%) | 270,800 |
28 Mar 2007 | MYR | 5 | 5 | 4.9 | 4.98 | 4.98 | -0.02 (-0.40%) | 173,300 |
27 Mar 2007 | MYR | 5.05 | 5.05 | 5 | 5 | 5 | -0.05 (-0.99%) | 324,500 |
26 Mar 2007 | MYR | 5 | 5.15 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 657,900 |
23 Mar 2007 | MYR | 4.88 | 5 | 4.84 | 5 | 5 | +0.12 (+2.46%) | 176,000 |
22 Mar 2007 | MYR | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 259,500 |
21 Mar 2007 | MYR | 4.82 | 4.9 | 4.78 | 4.88 | 4.88 | +0.1 (+2.09%) | 169,200 |
20 Mar 2007 | MYR | 4.74 | 4.8 | 4.72 | 4.78 | 4.78 | +0.04 (+0.84%) | 63,600 |
19 Mar 2007 | MYR | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 17,900 |
16 Mar 2007 | MYR | 4.72 | 4.76 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 8,000 |
15 Mar 2007 | MYR | 4.72 | 4.8 | 4.68 | 4.78 | 4.78 | +0.12 (+2.58%) | 67,100 |
14 Mar 2007 | MYR | 4.62 | 4.78 | 4.62 | 4.66 | 4.66 | -0.14 (-2.92%) | 102,200 |
13 Mar 2007 | MYR | 4.8 | 4.9 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 45,100 |
12 Mar 2007 | MYR | 4.82 | 4.88 | 4.78 | 4.78 | 4.78 | +0.02 (+0.42%) | 35,000 |
9 Mar 2007 | MYR | 4.78 | 4.82 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 95,200 |
8 Mar 2007 | MYR | 4.6 | 4.82 | 4.6 | 4.82 | 4.82 | +0.22 (+4.78%) | 103,600 |
7 Mar 2007 | MYR | 4.6 | 4.66 | 4.58 | 4.6 | 4.6 | +0.04 (+0.88%) | 141,900 |
6 Mar 2007 | MYR | 4.44 | 4.58 | 4.44 | 4.56 | 4.56 | +0.12 (+2.70%) | 86,700 |
5 Mar 2007 | MYR | 4.68 | 4.68 | 4.42 | 4.44 | 4.44 | -0.26 (-5.53%) | 323,100 |
2 Mar 2007 | MYR | 4.72 | 4.72 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 230,400 |
1 Mar 2007 | MYR | 4.84 | 4.84 | 4.7 | 4.72 | 4.72 | -0.12 (-2.48%) | 197,300 |
28 Feb 2007 | MYR | 4.7 | 4.9 | 4.6 | 4.84 | 4.84 | -0.08 (-1.63%) | 535,900 |
27 Feb 2007 | MYR | 5.1 | 5.1 | 4.9 | 4.92 | 4.92 | -0.18 (-3.53%) | 745,800 |
26 Feb 2007 | MYR | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 724,100 |
23 Feb 2007 | MYR | 5 | 5.15 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 391,500 |
22 Feb 2007 | MYR | 5.1 | 5.15 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 492,300 |