Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2007 | MYR | 0.37 | 0.38 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 244,000 |
30 Mar 2007 | MYR | 0.345 | 0.37 | 0.34 | 0.37 | 0.37 | +0.035 (+10.45%) | 706,300 |
29 Mar 2007 | MYR | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 267,000 |
28 Mar 2007 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 135,500 |
27 Mar 2007 | MYR | 0.335 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 56,800 |
26 Mar 2007 | MYR | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 240,500 |
23 Mar 2007 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 250,300 |
22 Mar 2007 | MYR | 0.33 | 0.345 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 424,000 |
21 Mar 2007 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 111,100 |
20 Mar 2007 | MYR | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.03 (+10.00%) | 105,600 |
19 Mar 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 30,000 |
16 Mar 2007 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 32,000 |
15 Mar 2007 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 21,000 |
14 Mar 2007 | MYR | 0.295 | 0.315 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 56,000 |
13 Mar 2007 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 126,500 |
12 Mar 2007 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 16,000 |
9 Mar 2007 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 61,000 |
8 Mar 2007 | MYR | 0.315 | 0.33 | 0.305 | 0.33 | 0.33 | +0.015 (+4.76%) | 91,000 |
7 Mar 2007 | MYR | 0.335 | 0.335 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 176,500 |
6 Mar 2007 | MYR | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | +0.045 (+16.36%) | 181,500 |
5 Mar 2007 | MYR | 0.3 | 0.305 | 0.27 | 0.275 | 0.275 | -0.05 (-15.38%) | 475,000 |
2 Mar 2007 | MYR | 0.32 | 0.325 | 0.305 | 0.325 | 0.325 | 0.0 (0.0%) | 324,300 |
1 Mar 2007 | MYR | 0.35 | 0.37 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 355,200 |
28 Feb 2007 | MYR | 0.37 | 0.37 | 0.29 | 0.335 | 0.335 | -0.035 (-9.46%) | 451,000 |
27 Feb 2007 | MYR | 0.43 | 0.445 | 0.37 | 0.37 | 0.37 | -0.06 (-13.95%) | 1,523,700 |
26 Feb 2007 | MYR | 0.4 | 0.43 | 0.385 | 0.43 | 0.43 | +0.03 (+7.50%) | 2,019,400 |
23 Feb 2007 | MYR | 0.42 | 0.42 | 0.38 | 0.4 | 0.4 | -0.02 (-4.76%) | 649,100 |
22 Feb 2007 | MYR | 0.41 | 0.43 | 0.385 | 0.42 | 0.42 | +0.02 (+5%) | 2,593,500 |
21 Feb 2007 | MYR | 0.355 | 0.405 | 0.355 | 0.4 | 0.4 | +0.045 (+12.68%) | 3,163,200 |
16 Feb 2007 | MYR | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 389,500 |