Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2007 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 2,807,600 |
26 Jan 2007 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 13,350,700 |
25 Jan 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,129,500 |
24 Jan 2007 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 2,376,100 |
23 Jan 2007 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 2,285,000 |
22 Jan 2007 | MYR | 0.155 | 0.165 | 0.15 | 0.165 | 0.165 | +0.01 (+6.45%) | 2,709,500 |
19 Jan 2007 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,450,200 |
18 Jan 2007 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,507,200 |
17 Jan 2007 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 1,017,500 |
16 Jan 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 779,300 |
15 Jan 2007 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 2,966,300 |
12 Jan 2007 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 507,300 |
11 Jan 2007 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 444,000 |
10 Jan 2007 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 481,900 |
9 Jan 2007 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 615,800 |
8 Jan 2007 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 402,000 |
5 Jan 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,279,000 |
4 Jan 2007 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 2,539,300 |
3 Jan 2007 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 1,366,000 |
29 Dec 2006 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,530,100 |
28 Dec 2006 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 11,261,200 |
27 Dec 2006 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 2,472,000 |
26 Dec 2006 | MYR | 0.155 | 0.155 | 0.145 | 0.155 | 0.155 | 0.0 (0.0%) | 503,600 |
25 Dec 2006 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 1,517,900 |
21 Dec 2006 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 575,000 |
20 Dec 2006 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 39,100 |
19 Dec 2006 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 1,090,700 |
18 Dec 2006 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 263,500 |
15 Dec 2006 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 1,006,800 |