Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2007 | MYR | 0.5333 | 0.54 | 0.5133 | 0.5267 | 0.5267 | +0.007 (+1.29%) | 3,912,600 |
16 Apr 2007 | MYR | 0.5 | 0.5333 | 0.5 | 0.52 | 0.52 | +0.027 (+5.41%) | 2,671,500 |
13 Apr 2007 | MYR | 0.4767 | 0.4933 | 0.4767 | 0.4933 | 0.4933 | +0.02 (+4.23%) | 2,769,000 |
12 Apr 2007 | MYR | 0.47 | 0.4767 | 0.4667 | 0.4733 | 0.4733 | -0.007 (-1.40%) | 924,000 |
11 Apr 2007 | MYR | 0.48 | 0.48 | 0.4733 | 0.48 | 0.48 | 0.0 (0.0%) | 1,465,800 |
10 Apr 2007 | MYR | 0.4733 | 0.4933 | 0.4633 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,323,400 |
9 Apr 2007 | MYR | 0.46 | 0.4733 | 0.4533 | 0.47 | 0.47 | +0.013 (+2.91%) | 1,762,200 |
6 Apr 2007 | MYR | 0.4467 | 0.4567 | 0.4367 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 297,000 |
5 Apr 2007 | MYR | 0.46 | 0.4667 | 0.4433 | 0.4533 | 0.4533 | 0.0 (0.0%) | 628,200 |
4 Apr 2007 | MYR | 0.4667 | 0.48 | 0.4533 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 706,200 |
3 Apr 2007 | MYR | 0.42 | 0.46 | 0.4133 | 0.4567 | 0.4567 | +0.043 (+10.50%) | 1,446,900 |
2 Apr 2007 | MYR | 0.4333 | 0.4333 | 0.41 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 641,100 |
30 Mar 2007 | MYR | 0.41 | 0.4133 | 0.41 | 0.41 | 0.41 | -0.003 (-0.80%) | 265,500 |
29 Mar 2007 | MYR | 0.4 | 0.4133 | 0.3967 | 0.4133 | 0.4133 | +0.01 (+2.48%) | 81,000 |
28 Mar 2007 | MYR | 0.4167 | 0.4167 | 0.4 | 0.4033 | 0.4033 | -0.013 (-3.22%) | 222,000 |
27 Mar 2007 | MYR | 0.4067 | 0.4233 | 0.4067 | 0.4167 | 0.4167 | -0.007 (-1.56%) | 85,500 |
26 Mar 2007 | MYR | 0.4167 | 0.4233 | 0.4133 | 0.4233 | 0.4233 | +0.01 (+2.42%) | 316,500 |
23 Mar 2007 | MYR | 0.4167 | 0.42 | 0.41 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 620,700 |
22 Mar 2007 | MYR | 0.4133 | 0.4267 | 0.4067 | 0.41 | 0.41 | +0.01 (+2.50%) | 693,900 |
21 Mar 2007 | MYR | 0.3933 | 0.4 | 0.3933 | 0.4 | 0.4 | +0.017 (+4.36%) | 301,800 |
20 Mar 2007 | MYR | 0.3867 | 0.3967 | 0.3833 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 638,100 |
19 Mar 2007 | MYR | 0.38 | 0.38 | 0.3767 | 0.38 | 0.38 | 0.0 (0.0%) | 503,400 |
16 Mar 2007 | MYR | 0.3867 | 0.3867 | 0.38 | 0.38 | 0.38 | -0.007 (-1.73%) | 337,500 |
15 Mar 2007 | MYR | 0.4 | 0.4 | 0.3867 | 0.3867 | 0.3867 | 0.0 (0.0%) | 218,700 |
14 Mar 2007 | MYR | 0.3767 | 0.39 | 0.3767 | 0.3867 | 0.3867 | -0.027 (-6.44%) | 294,000 |
13 Mar 2007 | MYR | 0.4333 | 0.4333 | 0.4 | 0.4133 | 0.4133 | -0.013 (-3.14%) | 213,900 |
12 Mar 2007 | MYR | 0.4067 | 0.4267 | 0.39 | 0.4267 | 0.4267 | +0.027 (+6.68%) | 466,500 |
9 Mar 2007 | MYR | 0.4 | 0.4167 | 0.3867 | 0.4 | 0.4 | 0.0 (0.0%) | 695,100 |
8 Mar 2007 | MYR | 0.3767 | 0.4 | 0.37 | 0.4 | 0.4 | +0.033 (+9.08%) | 738,600 |
7 Mar 2007 | MYR | 0.3867 | 0.3867 | 0.36 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 1,426,200 |