Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | MYR | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 12,900 |
18 Apr 2007 | MYR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 79,000 |
17 Apr 2007 | MYR | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | -0.2 (-3.74%) | 177,500 |
16 Apr 2007 | MYR | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | +0.25 (+4.90%) | 131,000 |
13 Apr 2007 | MYR | 5.1 | 5.1 | 5.05 | 5.1 | 5.1 | +0.1 (+2%) | 31,000 |
12 Apr 2007 | MYR | 5.3 | 5.3 | 5 | 5 | 5 | -0.3 (-5.66%) | 10,100 |
11 Apr 2007 | MYR | 5.45 | 5.45 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 1,600 |
10 Apr 2007 | MYR | 5.1 | 5.45 | 5.1 | 5.45 | 5.45 | 0.0 (0.0%) | 48 |
9 Apr 2007 | MYR | 5.1 | 5.45 | 5.1 | 5.45 | 5.45 | +0.45 (+9%) | 48,000 |
6 Apr 2007 | MYR | 5 | 5 | 5 | 5 | 5 | +0.02 (+0.40%) | 76,400 |
5 Apr 2007 | MYR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,600 |
4 Apr 2007 | MYR | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | +0.04 (+0.81%) | 52,500 |
3 Apr 2007 | MYR | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 150,200 |
2 Apr 2007 | MYR | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | +0.02 (+0.41%) | 11,700 |
30 Mar 2007 | MYR | 4.9 | 4.92 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 5,000 |
29 Mar 2007 | MYR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 2,500 |
28 Mar 2007 | MYR | 4.9 | 4.92 | 4.9 | 4.92 | 4.92 | +0.06 (+1.23%) | 47,400 |
27 Mar 2007 | MYR | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 600 |
26 Mar 2007 | MYR | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | +0.06 (+1.23%) | 12,000 |
23 Mar 2007 | MYR | 4.9 | 4.9 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 317,200 |
22 Mar 2007 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 10,900 |
21 Mar 2007 | MYR | 4.92 | 4.92 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 106,500 |
20 Mar 2007 | MYR | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | +0.12 (+2.50%) | 20,700 |
19 Mar 2007 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 2,000 |
16 Mar 2007 | MYR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.04 (+0.83%) | 5,500 |
15 Mar 2007 | MYR | 4.84 | 4.84 | 4.78 | 4.8 | 4.8 | +0.04 (+0.84%) | 5,000 |
14 Mar 2007 | MYR | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -0.16 (-3.25%) | 22,000 |
13 Mar 2007 | MYR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 6,000 |
12 Mar 2007 | MYR | 4.92 | 4.92 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 5,300 |
9 Mar 2007 | MYR | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 67,800 |