Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2007 | MYR | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 1,934,100 |
20 Apr 2007 | MYR | 4.9 | 4.9 | 4.76 | 4.76 | 4.76 | -0.12 (-2.46%) | 551,800 |
19 Apr 2007 | MYR | 4.86 | 4.9 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 1,709,600 |
18 Apr 2007 | MYR | 4.9 | 4.9 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 1,058,100 |
17 Apr 2007 | MYR | 4.86 | 4.9 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 1,821,700 |
16 Apr 2007 | MYR | 4.8 | 4.86 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 540,300 |
13 Apr 2007 | MYR | 4.82 | 4.88 | 4.8 | 4.8 | 4.8 | +0.02 (+0.42%) | 557,500 |
12 Apr 2007 | MYR | 4.8 | 4.88 | 4.78 | 4.78 | 4.78 | -0.04 (-0.83%) | 481,800 |
11 Apr 2007 | MYR | 4.88 | 4.9 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 746,100 |
10 Apr 2007 | MYR | 4.9 | 4.9 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 983,400 |
9 Apr 2007 | MYR | 4.92 | 4.92 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 778,000 |
6 Apr 2007 | MYR | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 491,900 |
5 Apr 2007 | MYR | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | +0.04 (+0.83%) | 461,800 |
4 Apr 2007 | MYR | 4.84 | 4.92 | 4.82 | 4.84 | 4.84 | +0.04 (+0.83%) | 1,412,500 |
3 Apr 2007 | MYR | 4.8 | 4.84 | 4.74 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,167,700 |
2 Apr 2007 | MYR | 4.76 | 4.82 | 4.74 | 4.78 | 4.78 | +0.04 (+0.84%) | 939,300 |
30 Mar 2007 | MYR | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | +0.1 (+2.16%) | 227,300 |
29 Mar 2007 | MYR | 4.66 | 4.7 | 4.64 | 4.64 | 4.64 | -0.1 (-2.11%) | 218,500 |
28 Mar 2007 | MYR | 4.72 | 4.74 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 200,200 |
27 Mar 2007 | MYR | 4.78 | 4.8 | 4.7 | 4.74 | 4.74 | -0.06 (-1.25%) | 712,700 |
26 Mar 2007 | MYR | 4.82 | 4.86 | 4.76 | 4.8 | 4.8 | +0.04 (+0.84%) | 931,900 |
23 Mar 2007 | MYR | 4.6 | 4.8 | 4.6 | 4.76 | 4.76 | +0.16 (+3.48%) | 1,232,700 |
22 Mar 2007 | MYR | 4.44 | 4.64 | 4.44 | 4.6 | 4.6 | +0.16 (+3.60%) | 800,700 |
21 Mar 2007 | MYR | 4.5 | 4.5 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 778,900 |
20 Mar 2007 | MYR | 4.42 | 4.5 | 4.42 | 4.48 | 4.48 | +0.08 (+1.82%) | 233,500 |
19 Mar 2007 | MYR | 4.4 | 4.4 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 98,400 |
16 Mar 2007 | MYR | 4.4 | 4.44 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 147,800 |
15 Mar 2007 | MYR | 4.44 | 4.48 | 4.38 | 4.4 | 4.4 | +0.04 (+0.92%) | 212,900 |
14 Mar 2007 | MYR | 4.4 | 4.44 | 4.28 | 4.36 | 4.36 | -0.14 (-3.11%) | 950,600 |
13 Mar 2007 | MYR | 4.56 | 4.6 | 4.48 | 4.5 | 4.5 | -0.02 (-0.44%) | 804,000 |