Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2007 | MYR | 0.3777 | 0.3777 | 0.3608 | 0.3608 | 0.3608 | -0.017 (-4.47%) | 158,055 |
12 Apr 2007 | MYR | 0.3805 | 0.3862 | 0.3692 | 0.3777 | 0.3777 | -0.011 (-2.90%) | 212,160 |
11 Apr 2007 | MYR | 0.3552 | 0.389 | 0.3552 | 0.389 | 0.389 | +0.037 (+10.42%) | 451,993 |
10 Apr 2007 | MYR | 0.3608 | 0.3608 | 0.3495 | 0.3523 | 0.3523 | -0.009 (-2.36%) | 131,446 |
9 Apr 2007 | MYR | 0.3495 | 0.3608 | 0.3495 | 0.3608 | 0.3608 | +0.017 (+4.91%) | 80,535 |
6 Apr 2007 | MYR | 0.3692 | 0.3692 | 0.3439 | 0.3439 | 0.3439 | -0.022 (-6.14%) | 49,669 |
5 Apr 2007 | MYR | 0.3495 | 0.3664 | 0.3495 | 0.3664 | 0.3664 | +0.022 (+6.54%) | 53,217 |
4 Apr 2007 | MYR | 0.3721 | 0.3721 | 0.3382 | 0.3439 | 0.3439 | -0.011 (-3.18%) | 32,462 |
3 Apr 2007 | MYR | 0.3552 | 0.3552 | 0.3495 | 0.3552 | 0.3552 | +0.011 (+3.29%) | 26 |
2 Apr 2007 | MYR | 0.3439 | 0.3439 | 0.3439 | 0.3439 | 0.3439 | +0.003 (+0.82%) | 9,401 |
30 Mar 2007 | MYR | 0.3326 | 0.358 | 0.3326 | 0.3411 | 0.3411 | 0.0 (0.0%) | 82,309 |
29 Mar 2007 | MYR | 0.3298 | 0.3411 | 0.3298 | 0.3411 | 0.3411 | -0.008 (-2.40%) | 5,321 |
28 Mar 2007 | MYR | 0.3382 | 0.3495 | 0.3326 | 0.3495 | 0.3495 | 0.0 (0.0%) | 55,346 |
27 Mar 2007 | MYR | 0.3382 | 0.3495 | 0.3382 | 0.3495 | 0.3495 | +0.006 (+1.63%) | 62,086 |
26 Mar 2007 | MYR | 0.3439 | 0.3439 | 0.3439 | 0.3439 | 0.3439 | +0.006 (+1.69%) | 28,382 |
23 Mar 2007 | MYR | 0.3439 | 0.3439 | 0.3382 | 0.3382 | 0.3382 | 0.0 (0.0%) | 44,347 |
22 Mar 2007 | MYR | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.0 (0.0%) | 35,478 |
21 Mar 2007 | MYR | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.0 (0.0%) | 23,060 |
20 Mar 2007 | MYR | 0.3382 | 0.3382 | 0.3326 | 0.3382 | 0.3382 | +0.008 (+2.55%) | 17,206 |
19 Mar 2007 | MYR | 0.327 | 0.3298 | 0.327 | 0.3298 | 0.3298 | +0.003 (+0.86%) | 23,947 |
16 Mar 2007 | MYR | 0.327 | 0.327 | 0.327 | 0.327 | 0.327 | 0.0 (0.0%) | 17,739 |
15 Mar 2007 | MYR | 0.327 | 0.327 | 0.327 | 0.327 | 0.327 | 0.0 (0.0%) | 0 |
14 Mar 2007 | MYR | 0.327 | 0.327 | 0.327 | 0.327 | 0.327 | 0.0 (0.0%) | 17,739 |
13 Mar 2007 | MYR | 0.3326 | 0.3326 | 0.327 | 0.327 | 0.327 | -0.006 (-1.68%) | 14,191 |
12 Mar 2007 | MYR | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | +0.003 (+0.85%) | 8,869 |
9 Mar 2007 | MYR | 0.3326 | 0.3382 | 0.3298 | 0.3298 | 0.3298 | -0.008 (-2.48%) | 9,224 |
8 Mar 2007 | MYR | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | +0.011 (+3.43%) | 8,869 |
7 Mar 2007 | MYR | 0.3298 | 0.3326 | 0.327 | 0.327 | 0.327 | 0.0 (0.0%) | 78,052 |
6 Mar 2007 | MYR | 0.3213 | 0.3326 | 0.3213 | 0.327 | 0.327 | +0.011 (+3.58%) | 175,262 |
5 Mar 2007 | MYR | 0.3213 | 0.3213 | 0.3101 | 0.3157 | 0.3157 | -0.014 (-4.28%) | 133,043 |