Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2007 | MYR | 0.6651 | 0.672 | 0.6651 | 0.672 | 0.672 | +0.01 (+1.56%) | 723,479 |
3 Apr 2007 | MYR | 0.6514 | 0.6651 | 0.6514 | 0.6617 | 0.6617 | +0.01 (+1.58%) | 310,625 |
2 Apr 2007 | MYR | 0.672 | 0.672 | 0.6514 | 0.6514 | 0.6514 | -0.007 (-1.05%) | 269,062 |
30 Mar 2007 | MYR | 0.6514 | 0.6583 | 0.6514 | 0.6583 | 0.6583 | +0.007 (+1.06%) | 1,531,979 |
29 Mar 2007 | MYR | 0.6514 | 0.6583 | 0.648 | 0.6514 | 0.6514 | 0.0 (0.0%) | 332,500 |
28 Mar 2007 | MYR | 0.6583 | 0.6651 | 0.6514 | 0.6514 | 0.6514 | -0.007 (-1.05%) | 224,583 |
27 Mar 2007 | MYR | 0.6549 | 0.6651 | 0.6549 | 0.6583 | 0.6583 | -0.003 (-0.51%) | 192,500 |
26 Mar 2007 | MYR | 0.6549 | 0.6686 | 0.6549 | 0.6617 | 0.6617 | -0.007 (-1.03%) | 231,000 |
23 Mar 2007 | MYR | 0.672 | 0.672 | 0.6617 | 0.6686 | 0.6686 | 0.0 (0.0%) | 186,666 |
22 Mar 2007 | MYR | 0.672 | 0.672 | 0.6617 | 0.6686 | 0.6686 | +0.014 (+2.09%) | 375,958 |
21 Mar 2007 | MYR | 0.672 | 0.672 | 0.6446 | 0.6549 | 0.6549 | -0.003 (-0.52%) | 543,229 |
20 Mar 2007 | MYR | 0.6583 | 0.6583 | 0.6446 | 0.6583 | 0.6583 | +0.014 (+2.13%) | 538,270 |
19 Mar 2007 | MYR | 0.6411 | 0.648 | 0.6411 | 0.6446 | 0.6446 | 0.0 (0.0%) | 239,166 |
16 Mar 2007 | MYR | 0.6411 | 0.6446 | 0.6343 | 0.6446 | 0.6446 | +0.004 (+0.55%) | 423,645 |
15 Mar 2007 | MYR | 0.6583 | 0.6583 | 0.6411 | 0.6411 | 0.6411 | -0.004 (-0.54%) | 281,458 |
14 Mar 2007 | MYR | 0.6617 | 0.6617 | 0.6377 | 0.6446 | 0.6446 | -0.021 (-3.08%) | 387,770 |
13 Mar 2007 | MYR | 0.6994 | 0.6994 | 0.6651 | 0.6651 | 0.6651 | -0.01 (-1.53%) | 493,645 |
12 Mar 2007 | MYR | 0.672 | 0.6789 | 0.672 | 0.6754 | 0.6754 | +0.007 (+1.02%) | 660,041 |
9 Mar 2007 | MYR | 0.6994 | 0.6994 | 0.6651 | 0.6686 | 0.6686 | -0.007 (-1.01%) | 326,229 |
8 Mar 2007 | MYR | 0.6514 | 0.6823 | 0.6514 | 0.6754 | 0.6754 | +0.031 (+4.78%) | 249,375 |
7 Mar 2007 | MYR | 0.6651 | 0.672 | 0.6446 | 0.6446 | 0.6446 | 0.0 (0.0%) | 459,666 |
6 Mar 2007 | MYR | 0.6137 | 0.672 | 0.6103 | 0.6446 | 0.6446 | +0.038 (+6.21%) | 409,062 |
5 Mar 2007 | MYR | 0.6171 | 0.6309 | 0.5966 | 0.6069 | 0.6069 | -0.048 (-7.33%) | 1,678,396 |
2 Mar 2007 | MYR | 0.6514 | 0.6617 | 0.6446 | 0.6549 | 0.6549 | -0.003 (-0.52%) | 896,875 |
1 Mar 2007 | MYR | 0.7063 | 0.72 | 0.6514 | 0.6583 | 0.6583 | -0.014 (-2.04%) | 1,144,354 |
28 Feb 2007 | MYR | 0.6926 | 0.6994 | 0.6171 | 0.672 | 0.672 | -0.034 (-4.86%) | 2,051,146 |
27 Feb 2007 | MYR | 0.816 | 0.8229 | 0.6857 | 0.7063 | 0.7063 | -0.11 (-13.44%) | 3,013,063 |
26 Feb 2007 | MYR | 0.8023 | 0.8366 | 0.7954 | 0.816 | 0.816 | +0.021 (+2.59%) | 2,614,500 |
23 Feb 2007 | MYR | 0.768 | 0.8229 | 0.768 | 0.7954 | 0.7954 | +0.041 (+5.45%) | 3,534,126 |
22 Feb 2007 | MYR | 0.7817 | 0.7817 | 0.7474 | 0.7543 | 0.7543 | -0.021 (-2.66%) | 1,222,667 |