Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2007 | MYR | 0.44 | 0.44 | 0.4 | 0.405 | 0.405 | -0.025 (-5.81%) | 3,297,800 |
29 Jan 2007 | MYR | 0.425 | 0.45 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,539 |
26 Jan 2007 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 2,399,000 |
25 Jan 2007 | MYR | 0.465 | 0.47 | 0.435 | 0.44 | 0.44 | -0.025 (-5.38%) | 745,000 |
24 Jan 2007 | MYR | 0.485 | 0.485 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 983,300 |
23 Jan 2007 | MYR | 0.5 | 0.51 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 1,613,300 |
22 Jan 2007 | MYR | 0.49 | 0.525 | 0.46 | 0.5 | 0.5 | +0.045 (+9.89%) | 5,186,500 |
19 Jan 2007 | MYR | 0.385 | 0.46 | 0.385 | 0.455 | 0.455 | +0.07 (+18.18%) | 2,996,400 |
18 Jan 2007 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 124,900 |
17 Jan 2007 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 146,000 |
16 Jan 2007 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 147,500 |
15 Jan 2007 | MYR | 0.38 | 0.4 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 359,700 |
12 Jan 2007 | MYR | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 38,900 |
11 Jan 2007 | MYR | 0.37 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 53,500 |
10 Jan 2007 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 144,000 |
9 Jan 2007 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 64,000 |
8 Jan 2007 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 57 |
5 Jan 2007 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 231,000 |
4 Jan 2007 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 287,500 |
3 Jan 2007 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 87,000 |
29 Dec 2006 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 220,800 |
28 Dec 2006 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 143,000 |
27 Dec 2006 | MYR | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | +0.015 (+4.35%) | 150,200 |
26 Dec 2006 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 84,100 |
25 Dec 2006 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 76,000 |
21 Dec 2006 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 45,000 |
20 Dec 2006 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 42,000 |
19 Dec 2006 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 118,500 |
18 Dec 2006 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 95,700 |