Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2007 | MYR | 0.467 | 0.4824 | 0.4644 | 0.4644 | 0.4644 | -0.005 (-1.09%) | 1,710,976 |
26 Mar 2007 | MYR | 0.4618 | 0.4798 | 0.4593 | 0.4695 | 0.4695 | +0.008 (+1.67%) | 880,821 |
23 Mar 2007 | MYR | 0.4593 | 0.4644 | 0.4567 | 0.4618 | 0.4618 | +0.003 (+0.54%) | 715,569 |
22 Mar 2007 | MYR | 0.4567 | 0.4593 | 0.4567 | 0.4593 | 0.4593 | 0.0 (0.0%) | 253,333 |
21 Mar 2007 | MYR | 0.4541 | 0.4593 | 0.4465 | 0.4593 | 0.4593 | +0.01 (+2.29%) | 1,873,499 |
20 Mar 2007 | MYR | 0.4465 | 0.449 | 0.4311 | 0.449 | 0.449 | +0.01 (+2.32%) | 161,743 |
19 Mar 2007 | MYR | 0.4311 | 0.4388 | 0.4285 | 0.4388 | 0.4388 | -0.008 (-1.72%) | 58,461 |
16 Mar 2007 | MYR | 0.4541 | 0.4541 | 0.4465 | 0.4465 | 0.4465 | -0.003 (-0.56%) | 48,718 |
15 Mar 2007 | MYR | 0.4362 | 0.4618 | 0.4362 | 0.449 | 0.449 | +0.021 (+4.78%) | 1,830,627 |
14 Mar 2007 | MYR | 0.4182 | 0.4311 | 0.4105 | 0.4285 | 0.4285 | -0.015 (-3.47%) | 198,769 |
13 Mar 2007 | MYR | 0.4516 | 0.4516 | 0.4439 | 0.4439 | 0.4439 | -0.008 (-1.71%) | 397,149 |
12 Mar 2007 | MYR | 0.4516 | 0.4516 | 0.4465 | 0.4516 | 0.4516 | +0.003 (+0.58%) | 116,923 |
9 Mar 2007 | MYR | 0.4618 | 0.4618 | 0.449 | 0.449 | 0.449 | 0.0 (0.0%) | 1,710,586 |
8 Mar 2007 | MYR | 0.4465 | 0.449 | 0.4413 | 0.449 | 0.449 | +0.01 (+2.32%) | 272,820 |
7 Mar 2007 | MYR | 0.4465 | 0.449 | 0.4362 | 0.4388 | 0.4388 | +0.003 (+0.60%) | 775,590 |
6 Mar 2007 | MYR | 0.4105 | 0.4516 | 0.4105 | 0.4362 | 0.4362 | +0.026 (+6.26%) | 479,385 |
5 Mar 2007 | MYR | 0.4105 | 0.4234 | 0.39 | 0.4105 | 0.4105 | -0.018 (-4.20%) | 4,073,214 |
2 Mar 2007 | MYR | 0.4362 | 0.4362 | 0.4259 | 0.4285 | 0.4285 | -0.015 (-3.47%) | 672,308 |
1 Mar 2007 | MYR | 0.4541 | 0.4644 | 0.4439 | 0.4439 | 0.4439 | -0.005 (-1.14%) | 600,205 |
28 Feb 2007 | MYR | 0.4567 | 0.4618 | 0.4105 | 0.449 | 0.449 | -0.023 (-4.89%) | 1,359,427 |
27 Feb 2007 | MYR | 0.4901 | 0.4901 | 0.467 | 0.4721 | 0.4721 | -0.013 (-2.64%) | 2,263,243 |
26 Feb 2007 | MYR | 0.4875 | 0.4901 | 0.4824 | 0.4849 | 0.4849 | 0.0 (0.0%) | 817,293 |
23 Feb 2007 | MYR | 0.4875 | 0.4926 | 0.4849 | 0.4849 | 0.4849 | 0.0 (0.0%) | 795,077 |
22 Feb 2007 | MYR | 0.4849 | 0.4901 | 0.4849 | 0.4849 | 0.4849 | -0.003 (-0.53%) | 476,267 |
21 Feb 2007 | MYR | 0.4952 | 0.4952 | 0.4849 | 0.4875 | 0.4875 | +0.005 (+1.06%) | 2,170,874 |
16 Feb 2007 | MYR | 0.4875 | 0.4926 | 0.4824 | 0.4824 | 0.4824 | -0.005 (-1.05%) | 715,180 |
15 Feb 2007 | MYR | 0.4926 | 0.4926 | 0.4875 | 0.4875 | 0.4875 | -0.005 (-1.04%) | 643,467 |
14 Feb 2007 | MYR | 0.4926 | 0.4952 | 0.4901 | 0.4926 | 0.4926 | +0.003 (+0.51%) | 588,123 |
13 Feb 2007 | MYR | 0.4824 | 0.4901 | 0.4798 | 0.4901 | 0.4901 | +0.003 (+0.53%) | 1,742,935 |
12 Feb 2007 | MYR | 0.4926 | 0.4952 | 0.4772 | 0.4875 | 0.4875 | -0.003 (-0.53%) | 498,482 |