Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 11,000 |
10 May 2007 | MYR | 1.91 | 1.99 | 1.9 | 1.99 | 1.99 | 0.0 (0.0%) | 12,200 |
9 May 2007 | MYR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 2,000 |
8 May 2007 | MYR | 2.01 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 32,600 |
7 May 2007 | MYR | 2.02 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 10,300 |
4 May 2007 | MYR | 2 | 2.1 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 33,500 |
3 May 2007 | MYR | 2.01 | 2.01 | 2 | 2 | 2 | -0.04 (-1.96%) | 9,600 |
30 Apr 2007 | MYR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 3,000 |
27 Apr 2007 | MYR | 2.03 | 2.1 | 2.03 | 2.1 | 2.1 | +0.04 (+1.94%) | 6,100 |
26 Apr 2007 | MYR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.14 (-6.36%) | 37,000 |
24 Apr 2007 | MYR | 2.05 | 2.2 | 2.05 | 2.2 | 2.2 | +0.11 (+5.26%) | 11,100 |
23 Apr 2007 | MYR | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 20,500 |
20 Apr 2007 | MYR | 2.14 | 2.14 | 2.05 | 2.11 | 2.11 | -0.03 (-1.40%) | 390,200 |
19 Apr 2007 | MYR | 2.2 | 2.2 | 2.02 | 2.14 | 2.14 | -0.06 (-2.73%) | 43,300 |
18 Apr 2007 | MYR | 2.29 | 2.29 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 72,000 |
17 Apr 2007 | MYR | 2.27 | 2.28 | 1.99 | 2.21 | 2.21 | -0.07 (-3.07%) | 732,800 |
16 Apr 2007 | MYR | 2.26 | 2.31 | 2.26 | 2.28 | 2.28 | +0.04 (+1.79%) | 409,000 |
13 Apr 2007 | MYR | 2.3 | 2.31 | 2.2 | 2.24 | 2.24 | -0.04 (-1.75%) | 183,600 |
12 Apr 2007 | MYR | 2.3 | 2.3 | 2.21 | 2.28 | 2.28 | -0.02 (-0.87%) | 310,700 |
11 Apr 2007 | MYR | 2.28 | 2.34 | 2.28 | 2.3 | 2.3 | +0.04 (+1.77%) | 795,700 |
10 Apr 2007 | MYR | 2.31 | 2.33 | 2.19 | 2.26 | 2.26 | -0.04 (-1.74%) | 264,600 |
9 Apr 2007 | MYR | 1.99 | 2.3 | 1.99 | 2.3 | 2.3 | +0.33 (+16.75%) | 1,097,500 |
6 Apr 2007 | MYR | 1.93 | 1.97 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 270,600 |
5 Apr 2007 | MYR | 1.92 | 1.93 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 101,000 |
4 Apr 2007 | MYR | 1.78 | 1.92 | 1.78 | 1.91 | 1.91 | +0.13 (+7.30%) | 494,200 |
3 Apr 2007 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 73,500 |
2 Apr 2007 | MYR | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | +0.09 (+5.33%) | 269,100 |
30 Mar 2007 | MYR | 1.64 | 1.7 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 98,900 |
29 Mar 2007 | MYR | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | +0.01 (+0.61%) | 35,000 |