Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 5,142,700 |
14 Mar 2007 | MYR | 0.21 | 0.225 | 0.195 | 0.215 | 0.215 | -0.01 (-4.44%) | 11,833,500 |
13 Mar 2007 | MYR | 0.245 | 0.255 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 10,885,300 |
12 Mar 2007 | MYR | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 3,584,800 |
9 Mar 2007 | MYR | 0.26 | 0.265 | 0.235 | 0.245 | 0.245 | -0.01 (-3.92%) | 10,576,200 |
8 Mar 2007 | MYR | 0.225 | 0.255 | 0.22 | 0.255 | 0.255 | +0.035 (+15.91%) | 13,897,700 |
7 Mar 2007 | MYR | 0.25 | 0.265 | 0.215 | 0.22 | 0.22 | -0.02 (-8.33%) | 22,610,900 |
6 Mar 2007 | MYR | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | +0.05 (+26.32%) | 21,216,900 |
5 Mar 2007 | MYR | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | -0.055 (-22.45%) | 21,047,400 |
2 Mar 2007 | MYR | 0.255 | 0.27 | 0.235 | 0.245 | 0.245 | -0.01 (-3.92%) | 16,654,500 |
1 Mar 2007 | MYR | 0.29 | 0.315 | 0.25 | 0.255 | 0.255 | -0.025 (-8.93%) | 29,470,300 |
28 Feb 2007 | MYR | 0.2 | 0.29 | 0.19 | 0.28 | 0.28 | +0.005 (+1.82%) | 43,356,500 |
27 Feb 2007 | MYR | 0.365 | 0.365 | 0.25 | 0.275 | 0.275 | -0.085 (-23.61%) | 37,727,200 |
26 Feb 2007 | MYR | 0.335 | 0.36 | 0.315 | 0.36 | 0.36 | +0.035 (+10.77%) | 30,568,500 |
23 Feb 2007 | MYR | 0.335 | 0.36 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 29,798,300 |
22 Feb 2007 | MYR | 0.315 | 0.375 | 0.295 | 0.33 | 0.33 | +0.03 (+10.00%) | 71,630,100 |
21 Feb 2007 | MYR | 0.21 | 0.31 | 0.21 | 0.3 | 0.3 | +0.1 (+50.00%) | 54,265,900 |
16 Feb 2007 | MYR | 0.185 | 0.205 | 0.185 | 0.2 | 0.2 | +0.015 (+8.11%) | 11,967,700 |
15 Feb 2007 | MYR | 0.175 | 0.205 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 18,721,800 |
14 Feb 2007 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 3,493,000 |
13 Feb 2007 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,391,600 |
12 Feb 2007 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,001,000 |
9 Feb 2007 | MYR | 0.175 | 0.18 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 8,819,500 |
8 Feb 2007 | MYR | 0.17 | 0.175 | 0.16 | 0.175 | 0.175 | +0.005 (+2.94%) | 5,343,200 |
7 Feb 2007 | MYR | 0.16 | 0.17 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 8,701,600 |
6 Feb 2007 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,324,400 |
5 Feb 2007 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 2,691,500 |
2 Feb 2007 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 2,486,900 |
31 Jan 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,940,100 |
30 Jan 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 1,275,100 |