Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | MYR | 2.64 | 2.75 | 2.61 | 2.7 | 2.7 | +0.04 (+1.50%) | 309,900 |
24 Apr 2007 | MYR | 2.69 | 2.69 | 2.62 | 2.66 | 2.66 | -0.04 (-1.48%) | 107,200 |
23 Apr 2007 | MYR | 2.72 | 2.73 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 259,300 |
20 Apr 2007 | MYR | 2.74 | 2.75 | 2.65 | 2.7 | 2.7 | -0.04 (-1.46%) | 99,400 |
19 Apr 2007 | MYR | 2.79 | 2.79 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 633,600 |
18 Apr 2007 | MYR | 2.8 | 2.8 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 804,800 |
17 Apr 2007 | MYR | 2.8 | 2.82 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 2,079,200 |
16 Apr 2007 | MYR | 2.78 | 2.79 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 501,300 |
13 Apr 2007 | MYR | 2.8 | 2.8 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 432,400 |
12 Apr 2007 | MYR | 2.8 | 2.81 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 2,111,200 |
11 Apr 2007 | MYR | 2.84 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 919,900 |
10 Apr 2007 | MYR | 2.66 | 2.85 | 2.65 | 2.85 | 2.85 | +0.2 (+7.55%) | 3,867,100 |
9 Apr 2007 | MYR | 2.6 | 2.67 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 1,801,700 |
6 Apr 2007 | MYR | 2.6 | 2.61 | 2.56 | 2.6 | 2.6 | -0.02 (-0.76%) | 179,700 |
5 Apr 2007 | MYR | 2.53 | 2.65 | 2.52 | 2.62 | 2.62 | +0.08 (+3.15%) | 1,309,500 |
4 Apr 2007 | MYR | 2.52 | 2.56 | 2.51 | 2.54 | 2.54 | +0.04 (+1.60%) | 880,100 |
3 Apr 2007 | MYR | 2.48 | 2.52 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 361,200 |
2 Apr 2007 | MYR | 2.48 | 2.51 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 2,231,700 |
30 Mar 2007 | MYR | 2.45 | 2.5 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 1,837,600 |
29 Mar 2007 | MYR | 2.4 | 2.46 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 1,126,000 |
28 Mar 2007 | MYR | 2.43 | 2.44 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 619,000 |
27 Mar 2007 | MYR | 2.43 | 2.44 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 595,600 |
26 Mar 2007 | MYR | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 143,300 |
23 Mar 2007 | MYR | 2.4 | 2.51 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 1,497,900 |
22 Mar 2007 | MYR | 2.36 | 2.41 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 1,627,900 |
21 Mar 2007 | MYR | 2.38 | 2.39 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 337,700 |
20 Mar 2007 | MYR | 2.37 | 2.4 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 1,059,900 |
19 Mar 2007 | MYR | 2.38 | 2.4 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,713,800 |
16 Mar 2007 | MYR | 2.38 | 2.39 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 797,300 |
15 Mar 2007 | MYR | 2.4 | 2.41 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,112,400 |