Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2007 | MYR | 43.75 | 44 | 43.75 | 44 | 44 | +1.25 (+2.92%) | 96,100 |
12 Mar 2007 | MYR | 44.25 | 44.25 | 42.75 | 42.75 | 42.75 | -1.25 (-2.84%) | 162,900 |
9 Mar 2007 | MYR | 43.5 | 44 | 43.25 | 44 | 44 | +0.5 (+1.15%) | 132,900 |
8 Mar 2007 | MYR | 43.25 | 43.5 | 42.25 | 43.5 | 43.5 | +0.75 (+1.75%) | 55,200 |
7 Mar 2007 | MYR | 42.5 | 42.75 | 41.5 | 42.75 | 42.75 | +1 (+2.40%) | 138,000 |
6 Mar 2007 | MYR | 41.25 | 41.75 | 41 | 41.75 | 41.75 | +0.5 (+1.21%) | 385,200 |
5 Mar 2007 | MYR | 42 | 42 | 41 | 41.25 | 41.25 | -1 (-2.37%) | 969,600 |
2 Mar 2007 | MYR | 43 | 43 | 42 | 42.25 | 42.25 | -0.75 (-1.74%) | 739,800 |
1 Mar 2007 | MYR | 44.75 | 44.75 | 43 | 43 | 43 | -1.5 (-3.37%) | 484,500 |
28 Feb 2007 | MYR | 44.75 | 45.25 | 44.5 | 44.5 | 44.5 | -1.25 (-2.73%) | 506,200 |
27 Feb 2007 | MYR | 46 | 46 | 45 | 45.75 | 45.75 | -0.25 (-0.54%) | 263,200 |
26 Feb 2007 | MYR | 46.25 | 46.25 | 45.75 | 46 | 46 | -0.25 (-0.54%) | 152,900 |
23 Feb 2007 | MYR | 47 | 47 | 46.25 | 46.25 | 46.25 | -0.75 (-1.60%) | 198,300 |
22 Feb 2007 | MYR | 48.25 | 48.25 | 46.5 | 47 | 47 | -1.25 (-2.59%) | 124,200 |
21 Feb 2007 | MYR | 48.5 | 48.75 | 47.75 | 48.25 | 48.25 | -0.25 (-0.52%) | 750,000 |
16 Feb 2007 | MYR | 46 | 48.5 | 46 | 48.5 | 48.5 | +2.5 (+5.43%) | 641,000 |
15 Feb 2007 | MYR | 44.75 | 46 | 44.75 | 46 | 46 | +1.25 (+2.79%) | 572,400 |
14 Feb 2007 | MYR | 44.5 | 45 | 44.5 | 44.75 | 44.75 | +0.25 (+0.56%) | 42,800 |
13 Feb 2007 | MYR | 45 | 45 | 44.25 | 44.5 | 44.5 | -0.75 (-1.66%) | 259,600 |
12 Feb 2007 | MYR | 45.5 | 45.5 | 45 | 45.25 | 45.25 | -0.25 (-0.55%) | 198,300 |
9 Feb 2007 | MYR | 45.5 | 45.75 | 44.25 | 45.5 | 45.5 | -0.25 (-0.55%) | 320,900 |
8 Feb 2007 | MYR | 45.75 | 45.75 | 45.25 | 45.75 | 45.75 | 0.0 (0.0%) | 259,600 |
7 Feb 2007 | MYR | 45 | 45.75 | 45 | 45.75 | 45.75 | +0.75 (+1.67%) | 491,800 |
6 Feb 2007 | MYR | 43.75 | 45 | 43.75 | 45 | 45 | +0.5 (+1.12%) | 318,600 |
5 Feb 2007 | MYR | 43.75 | 44.5 | 43.75 | 44.5 | 44.5 | +0.5 (+1.14%) | 393,000 |
2 Feb 2007 | MYR | 43.5 | 44.25 | 43.5 | 44 | 44 | +0.25 (+0.57%) | 708,500 |
31 Jan 2007 | MYR | 43.5 | 43.75 | 42.75 | 43.75 | 43.75 | +0.25 (+0.57%) | 277,600 |
30 Jan 2007 | MYR | 44 | 44 | 43 | 43.5 | 43.5 | -0.5 (-1.14%) | 562,100 |
29 Jan 2007 | MYR | 44.75 | 44.75 | 43.75 | 44 | 44 | -0.75 (-1.68%) | 357,400 |
26 Jan 2007 | MYR | 45.25 | 45.25 | 44 | 44.75 | 44.75 | -0.75 (-1.65%) | 25,000 |