Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2007 | MYR | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 848,500 |
4 Apr 2007 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 510,100 |
3 Apr 2007 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 304,000 |
2 Apr 2007 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 331,000 |
30 Mar 2007 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 772,500 |
29 Mar 2007 | MYR | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 498,000 |
28 Mar 2007 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.025 (-5.62%) | 540,200 |
27 Mar 2007 | MYR | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 263,200 |
26 Mar 2007 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 439,000 |
23 Mar 2007 | MYR | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 458,000 |
22 Mar 2007 | MYR | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.025 (+6.10%) | 565,700 |
21 Mar 2007 | MYR | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 255,500 |
20 Mar 2007 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 259,000 |
19 Mar 2007 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 329,000 |
16 Mar 2007 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 430,000 |
15 Mar 2007 | MYR | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 390,400 |
14 Mar 2007 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 859,400 |
13 Mar 2007 | MYR | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 642,500 |
12 Mar 2007 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 246,500 |
9 Mar 2007 | MYR | 0.45 | 0.45 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 455,000 |
8 Mar 2007 | MYR | 0.405 | 0.445 | 0.405 | 0.44 | 0.44 | +0.04 (+10%) | 690,600 |
7 Mar 2007 | MYR | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 1,062,800 |
6 Mar 2007 | MYR | 0.385 | 0.43 | 0.385 | 0.425 | 0.425 | +0.035 (+8.97%) | 1,508,700 |
5 Mar 2007 | MYR | 0.435 | 0.435 | 0.37 | 0.39 | 0.39 | -0.05 (-11.36%) | 2,249,300 |
2 Mar 2007 | MYR | 0.44 | 0.455 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 861,000 |
1 Mar 2007 | MYR | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,396,900 |
28 Feb 2007 | MYR | 0.45 | 0.48 | 0.38 | 0.445 | 0.445 | -0.045 (-9.18%) | 2,558,900 |
27 Feb 2007 | MYR | 0.545 | 0.545 | 0.48 | 0.49 | 0.49 | -0.05 (-9.26%) | 3,599,300 |
26 Feb 2007 | MYR | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,850,500 |
23 Feb 2007 | MYR | 0.555 | 0.56 | 0.53 | 0.54 | 0.54 | -0.015 (-2.70%) | 2,193,300 |