Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | MYR | 2.4 | 2.41 | 2.32 | 2.38 | 2.38 | -0.05 (-2.06%) | 3,791,900 |
13 Mar 2007 | MYR | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,711,900 |
12 Mar 2007 | MYR | 2.36 | 2.41 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 1,816,800 |
9 Mar 2007 | MYR | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,172,400 |
8 Mar 2007 | MYR | 2.32 | 2.36 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 880,600 |
7 Mar 2007 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.04 (+1.75%) | 1,674,000 |
6 Mar 2007 | MYR | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 1,106,400 |
5 Mar 2007 | MYR | 2.27 | 2.28 | 2.13 | 2.28 | 2.28 | 0.0 (0.0%) | 4,150,500 |
2 Mar 2007 | MYR | 2.35 | 2.37 | 2.28 | 2.28 | 2.28 | -0.1 (-4.20%) | 1,364,400 |
1 Mar 2007 | MYR | 2.5 | 2.5 | 2.33 | 2.38 | 2.38 | -0.02 (-0.83%) | 782,300 |
28 Feb 2007 | MYR | 2.43 | 2.43 | 2.28 | 2.4 | 2.4 | -0.09 (-3.61%) | 1,707,500 |
27 Feb 2007 | MYR | 2.49 | 2.5 | 2.45 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,069,100 |
26 Feb 2007 | MYR | 2.47 | 2.5 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 447,500 |
23 Feb 2007 | MYR | 2.48 | 2.49 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 1,251,800 |
22 Feb 2007 | MYR | 2.48 | 2.5 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 1,621,300 |
21 Feb 2007 | MYR | 2.46 | 2.5 | 2.46 | 2.49 | 2.49 | +0.05 (+2.05%) | 2,457,600 |
16 Feb 2007 | MYR | 2.5 | 2.5 | 2.42 | 2.44 | 2.44 | -0.06 (-2.40%) | 2,662,000 |
15 Feb 2007 | MYR | 2.5 | 2.5 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,121,200 |
14 Feb 2007 | MYR | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 1,035,400 |
13 Feb 2007 | MYR | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,314,900 |
12 Feb 2007 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,712,600 |
9 Feb 2007 | MYR | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 1,844,600 |
8 Feb 2007 | MYR | 2.54 | 2.55 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,406,600 |
7 Feb 2007 | MYR | 2.51 | 2.57 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,485,900 |
6 Feb 2007 | MYR | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 2,091,300 |
5 Feb 2007 | MYR | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 2,498,500 |
2 Feb 2007 | MYR | 2.51 | 2.57 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 4,604,600 |
31 Jan 2007 | MYR | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 1,527,200 |
30 Jan 2007 | MYR | 2.52 | 2.54 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 1,527,300 |
29 Jan 2007 | MYR | 2.52 | 2.54 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 1,335,000 |