Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | MYR | 0.535 | 0.535 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 759,800 |
26 Apr 2007 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.56 | 0.57 | 0.515 | 0.525 | 0.525 | -0.03 (-5.41%) | 2,230,200 |
24 Apr 2007 | MYR | 0.5 | 0.56 | 0.495 | 0.555 | 0.555 | +0.055 (+11%) | 3,966,300 |
23 Apr 2007 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 1,378,000 |
20 Apr 2007 | MYR | 0.48 | 0.51 | 0.475 | 0.505 | 0.505 | +0.03 (+6.32%) | 676,700 |
19 Apr 2007 | MYR | 0.49 | 0.495 | 0.46 | 0.475 | 0.475 | -0.015 (-3.06%) | 1,319,100 |
18 Apr 2007 | MYR | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 741,300 |
17 Apr 2007 | MYR | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 1,405,500 |
16 Apr 2007 | MYR | 0.495 | 0.515 | 0.495 | 0.515 | 0.515 | +0.02 (+4.04%) | 1,068,300 |
13 Apr 2007 | MYR | 0.515 | 0.525 | 0.485 | 0.495 | 0.495 | -0.02 (-3.88%) | 3,438,800 |
12 Apr 2007 | MYR | 0.52 | 0.53 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 2,598 |
11 Apr 2007 | MYR | 0.52 | 0.53 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,598,500 |
10 Apr 2007 | MYR | 0.55 | 0.555 | 0.515 | 0.52 | 0.52 | -0.025 (-4.59%) | 2,472,100 |
9 Apr 2007 | MYR | 0.555 | 0.57 | 0.545 | 0.545 | 0.545 | +0.02 (+3.81%) | 13,552,900 |
6 Apr 2007 | MYR | 0.5 | 0.545 | 0.49 | 0.525 | 0.525 | +0.025 (+5%) | 8,970,400 |
5 Apr 2007 | MYR | 0.485 | 0.515 | 0.48 | 0.5 | 0.5 | +0.035 (+7.53%) | 6,286,500 |
4 Apr 2007 | MYR | 0.495 | 0.495 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,979,300 |
3 Apr 2007 | MYR | 0.46 | 0.495 | 0.46 | 0.48 | 0.48 | +0.025 (+5.49%) | 7,678,800 |
2 Apr 2007 | MYR | 0.465 | 0.47 | 0.43 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,682,500 |
30 Mar 2007 | MYR | 0.455 | 0.48 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 3,690,600 |
29 Mar 2007 | MYR | 0.445 | 0.465 | 0.43 | 0.455 | 0.455 | +0.01 (+2.25%) | 5,921,600 |
28 Mar 2007 | MYR | 0.51 | 0.51 | 0.44 | 0.445 | 0.445 | -0.065 (-12.75%) | 5,378,800 |
27 Mar 2007 | MYR | 0.44 | 0.55 | 0.44 | 0.51 | 0.51 | +0.07 (+15.91%) | 19,934,000 |
26 Mar 2007 | MYR | 0.425 | 0.45 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,009,700 |
23 Mar 2007 | MYR | 0.425 | 0.43 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 520,000 |
22 Mar 2007 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 661,300 |
21 Mar 2007 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 1,506,900 |
20 Mar 2007 | MYR | 0.4 | 0.415 | 0.395 | 0.415 | 0.415 | +0.025 (+6.41%) | 345,400 |
19 Mar 2007 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 78,000 |