Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2007 | MYR | 4.5 | 4.52 | 4.46 | 4.52 | 4.52 | +0.12 (+2.73%) | 1,291,700 |
9 Mar 2007 | MYR | 4.48 | 4.52 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 742,000 |
8 Mar 2007 | MYR | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | +0.06 (+1.38%) | 1,173,200 |
7 Mar 2007 | MYR | 4.32 | 4.56 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 1,201,300 |
6 Mar 2007 | MYR | 4.08 | 4.34 | 4.04 | 4.32 | 4.32 | +0.24 (+5.88%) | 1,452,600 |
5 Mar 2007 | MYR | 4.22 | 4.26 | 3.94 | 4.08 | 4.08 | -0.32 (-7.27%) | 1,165,000 |
2 Mar 2007 | MYR | 4.4 | 4.4 | 4.26 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,145,300 |
1 Mar 2007 | MYR | 4.56 | 4.58 | 4.4 | 4.44 | 4.44 | -0.12 (-2.63%) | 1,344,400 |
28 Feb 2007 | MYR | 4.4 | 4.56 | 4.2 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,627,700 |
27 Feb 2007 | MYR | 4.7 | 4.7 | 4.5 | 4.6 | 4.6 | -0.08 (-1.71%) | 802,600 |
26 Feb 2007 | MYR | 4.72 | 4.74 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 687,100 |
23 Feb 2007 | MYR | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | 0.0 (0.0%) | 506,800 |
22 Feb 2007 | MYR | 4.76 | 4.78 | 4.64 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,460,500 |
21 Feb 2007 | MYR | 4.74 | 4.78 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 952,300 |
16 Feb 2007 | MYR | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | +0.12 (+2.59%) | 746,400 |
15 Feb 2007 | MYR | 4.68 | 4.74 | 4.64 | 4.64 | 4.64 | -0.06 (-1.28%) | 1,699,300 |
14 Feb 2007 | MYR | 4.7 | 4.78 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 831,500 |
13 Feb 2007 | MYR | 4.7 | 4.72 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 851,800 |
12 Feb 2007 | MYR | 4.76 | 4.78 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 795,700 |
9 Feb 2007 | MYR | 4.88 | 4.9 | 4.72 | 4.74 | 4.74 | -0.12 (-2.47%) | 1,670,700 |
8 Feb 2007 | MYR | 4.9 | 4.92 | 4.78 | 4.86 | 4.86 | -0.04 (-0.82%) | 1,633,700 |
7 Feb 2007 | MYR | 4.8 | 4.94 | 4.76 | 4.9 | 4.9 | +0.08 (+1.66%) | 1,092,100 |
6 Feb 2007 | MYR | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | +0.06 (+1.26%) | 1,718,800 |
5 Feb 2007 | MYR | 4.66 | 4.76 | 4.62 | 4.76 | 4.76 | +0.1 (+2.15%) | 3,349,600 |
2 Feb 2007 | MYR | 4.8 | 4.82 | 4.62 | 4.66 | 4.66 | -0.14 (-2.92%) | 4,562,100 |
31 Jan 2007 | MYR | 4.9 | 4.92 | 4.72 | 4.8 | 4.8 | -0.1 (-2.04%) | 2,259,800 |
30 Jan 2007 | MYR | 4.96 | 4.96 | 4.9 | 4.9 | 4.9 | -0.04 (-0.81%) | 1,265,900 |
29 Jan 2007 | MYR | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | +0.02 (+0.41%) | 767,900 |
26 Jan 2007 | MYR | 4.96 | 4.98 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 984,900 |
25 Jan 2007 | MYR | 5.05 | 5.05 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 3,145,900 |