Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2007 | MYR | 47.5 | 47.5 | 46 | 46.25 | 46.25 | -1 (-2.12%) | 200,700 |
23 Apr 2007 | MYR | 47.5 | 48.25 | 47.25 | 47.25 | 47.25 | 0.0 (0.0%) | 61,300 |
20 Apr 2007 | MYR | 46.75 | 47.75 | 46.75 | 47.25 | 47.25 | 0.0 (0.0%) | 108,700 |
19 Apr 2007 | MYR | 46.75 | 47.25 | 46 | 47.25 | 47.25 | +0.25 (+0.53%) | 106,000 |
18 Apr 2007 | MYR | 46.75 | 47 | 45.5 | 47 | 47 | 0.0 (0.0%) | 273,500 |
17 Apr 2007 | MYR | 46.5 | 47.25 | 46.25 | 47 | 47 | +0.5 (+1.08%) | 380,800 |
16 Apr 2007 | MYR | 46.25 | 46.5 | 46 | 46.5 | 46.5 | +0.5 (+1.09%) | 107,500 |
13 Apr 2007 | MYR | 45.75 | 46 | 45.25 | 46 | 46 | 0.0 (0.0%) | 118,500 |
12 Apr 2007 | MYR | 45.75 | 46 | 45.25 | 46 | 46 | +0.25 (+0.55%) | 156,900 |
11 Apr 2007 | MYR | 46 | 46 | 45.5 | 45.75 | 45.75 | -0.25 (-0.54%) | 57,000 |
10 Apr 2007 | MYR | 46.5 | 46.5 | 46 | 46 | 46 | 0.0 (0.0%) | 119,500 |
9 Apr 2007 | MYR | 46.75 | 47 | 46 | 46 | 46 | -0.75 (-1.60%) | 207,600 |
6 Apr 2007 | MYR | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.0 (0.0%) | 5,200 |
5 Apr 2007 | MYR | 46.25 | 47 | 46.25 | 46.75 | 46.75 | +0.75 (+1.63%) | 45,400 |
4 Apr 2007 | MYR | 46.75 | 47 | 46 | 46 | 46 | -0.5 (-1.08%) | 184,700 |
3 Apr 2007 | MYR | 46.25 | 46.75 | 46.25 | 46.5 | 46.5 | +0.25 (+0.54%) | 196,700 |
2 Apr 2007 | MYR | 46 | 46.25 | 45.75 | 46.25 | 46.25 | +0.25 (+0.54%) | 168,800 |
30 Mar 2007 | MYR | 46 | 46 | 44.5 | 46 | 46 | +0.25 (+0.55%) | 119,900 |
29 Mar 2007 | MYR | 45.25 | 45.75 | 44.75 | 45.75 | 45.75 | 0.0 (0.0%) | 198,300 |
28 Mar 2007 | MYR | 46 | 46 | 45.25 | 45.75 | 45.75 | -0.5 (-1.08%) | 77,300 |
27 Mar 2007 | MYR | 44.5 | 46.25 | 44.5 | 46.25 | 46.25 | +1.75 (+3.93%) | 489,500 |
26 Mar 2007 | MYR | 44 | 44.5 | 43.5 | 44.5 | 44.5 | 0.0 (0.0%) | 84,400 |
23 Mar 2007 | MYR | 43.25 | 44.5 | 43.25 | 44.5 | 44.5 | +1.5 (+3.49%) | 81,000 |
22 Mar 2007 | MYR | 43.75 | 44.75 | 43 | 43 | 43 | -1 (-2.27%) | 90,200 |
21 Mar 2007 | MYR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 3,500 |
20 Mar 2007 | MYR | 43.75 | 44 | 43 | 44 | 44 | 0.0 (0.0%) | 24,500 |
19 Mar 2007 | MYR | 43.5 | 44 | 43 | 44 | 44 | +0.75 (+1.73%) | 58,700 |
16 Mar 2007 | MYR | 43.5 | 43.5 | 42.5 | 43.25 | 43.25 | -0.25 (-0.57%) | 96,600 |
15 Mar 2007 | MYR | 43.5 | 43.75 | 42.5 | 43.5 | 43.5 | 0.0 (0.0%) | 123,700 |
14 Mar 2007 | MYR | 43.5 | 43.75 | 42.75 | 43.5 | 43.5 | -0.5 (-1.14%) | 128,600 |