Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | MYR | 0.415 | 0.43 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 142,900 |
3 May 2007 | MYR | 0.43 | 0.43 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 156,200 |
30 Apr 2007 | MYR | 0.33 | 0.4 | 0.33 | 0.4 | 0.4 | +0.08 (+25%) | 42,200 |
27 Apr 2007 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 9,400 |
26 Apr 2007 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 58,600 |
24 Apr 2007 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 21,500 |
23 Apr 2007 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 20,000 |
20 Apr 2007 | MYR | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | +0.02 (+6.67%) | 68,000 |
19 Apr 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 51,200 |
18 Apr 2007 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 47,100 |
17 Apr 2007 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 44,600 |
16 Apr 2007 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 105,500 |
13 Apr 2007 | MYR | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 75,600 |
12 Apr 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 105,500 |
11 Apr 2007 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 4,600 |
10 Apr 2007 | MYR | 0.325 | 0.35 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 47,200 |
9 Apr 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 22,900 |
6 Apr 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 43,600 |
5 Apr 2007 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 17,100 |
4 Apr 2007 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 49,000 |
3 Apr 2007 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,200 |
2 Apr 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 97,000 |
30 Mar 2007 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 39,800 |
29 Mar 2007 | MYR | 0.295 | 0.32 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 65,200 |
28 Mar 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.025 (+9.09%) | 10,000 |
27 Mar 2007 | MYR | 0.275 | 0.3 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 33,400 |
26 Mar 2007 | MYR | 0.27 | 0.3 | 0.27 | 0.275 | 0.275 | +0.025 (+10%) | 43,700 |
23 Mar 2007 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.05 (-16.67%) | 800 |
22 Mar 2007 | MYR | 0.3 | 0.3 | 0.2 | 0.3 | 0.3 | 0.0 (0.0%) | 61,200 |