Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2007 | MYR | 2.53 | 2.54 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 3,318,100 |
25 Jan 2007 | MYR | 2.53 | 2.57 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 2,998,600 |
24 Jan 2007 | MYR | 2.51 | 2.61 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 3,027,500 |
23 Jan 2007 | MYR | 2.5 | 2.53 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,584,800 |
22 Jan 2007 | MYR | 2.44 | 2.5 | 2.44 | 2.5 | 2.5 | +0.06 (+2.46%) | 567,600 |
19 Jan 2007 | MYR | 2.48 | 2.5 | 2.44 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,750,500 |
18 Jan 2007 | MYR | 2.45 | 2.5 | 2.45 | 2.49 | 2.49 | +0.04 (+1.63%) | 1,546,900 |
17 Jan 2007 | MYR | 2.43 | 2.47 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 1,055,500 |
16 Jan 2007 | MYR | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 873,100 |
15 Jan 2007 | MYR | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 745,700 |
12 Jan 2007 | MYR | 2.41 | 2.44 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 774,500 |
11 Jan 2007 | MYR | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 771,700 |
10 Jan 2007 | MYR | 2.41 | 2.41 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 580,700 |
9 Jan 2007 | MYR | 2.46 | 2.47 | 2.39 | 2.41 | 2.41 | -0.07 (-2.82%) | 156,600 |
8 Jan 2007 | MYR | 2.47 | 2.48 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 1,111,600 |
5 Jan 2007 | MYR | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 586,300 |
4 Jan 2007 | MYR | 2.46 | 2.5 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 1,747,000 |
3 Jan 2007 | MYR | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 771,300 |
29 Dec 2006 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 477,100 |
28 Dec 2006 | MYR | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | +0.08 (+3.28%) | 1,568,200 |
27 Dec 2006 | MYR | 2.4 | 2.45 | 2.39 | 2.44 | 2.44 | +0.04 (+1.67%) | 178,800 |
26 Dec 2006 | MYR | 2.4 | 2.4 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 300,200 |
25 Dec 2006 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 2.44 | 2.44 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 217,900 |
21 Dec 2006 | MYR | 2.46 | 2.47 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 426,200 |
20 Dec 2006 | MYR | 2.5 | 2.5 | 2.44 | 2.46 | 2.46 | -0.04 (-1.60%) | 1,109,500 |
19 Dec 2006 | MYR | 2.48 | 2.51 | 2.42 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,194,800 |
18 Dec 2006 | MYR | 2.54 | 2.54 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 757,100 |
15 Dec 2006 | MYR | 2.49 | 2.54 | 2.48 | 2.54 | 2.54 | +0.06 (+2.42%) | 2,811,800 |
14 Dec 2006 | MYR | 2.45 | 2.48 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 497,500 |