Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | MYR | 0.184 | 0.1852 | 0.1816 | 0.1852 | 0.1852 | 0.0 (0.0%) | 131,413 |
11 May 2007 | MYR | 0.1852 | 0.1898 | 0.1828 | 0.1852 | 0.1852 | -0.001 (-0.59%) | 72,533 |
10 May 2007 | MYR | 0.1816 | 0.1863 | 0.1816 | 0.1863 | 0.1863 | +0.005 (+2.59%) | 102,400 |
9 May 2007 | MYR | 0.1758 | 0.184 | 0.1758 | 0.1816 | 0.1816 | 0.0 (0.0%) | 59,733 |
8 May 2007 | MYR | 0.1793 | 0.1863 | 0.1793 | 0.1816 | 0.1816 | -0.004 (-1.94%) | 110,933 |
7 May 2007 | MYR | 0.1852 | 0.1852 | 0.1852 | 0.1852 | 0.1852 | +0.005 (+2.60%) | 25,600 |
4 May 2007 | MYR | 0.1816 | 0.1828 | 0.1805 | 0.1805 | 0.1805 | +0.002 (+1.35%) | 102,400 |
3 May 2007 | MYR | 0.1781 | 0.1781 | 0.1781 | 0.1781 | 0.1781 | 0.0 (0.0%) | 59,733 |
30 Apr 2007 | MYR | 0.177 | 0.1781 | 0.177 | 0.1781 | 0.1781 | +0.001 (+0.62%) | 25,600 |
27 Apr 2007 | MYR | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | +0.007 (+4.18%) | 59,733 |
26 Apr 2007 | MYR | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.1711 | 0.1711 | 0.1699 | 0.1699 | 0.1699 | -0.004 (-2.02%) | 226,134 |
24 Apr 2007 | MYR | 0.1734 | 0.1734 | 0.1734 | 0.1734 | 0.1734 | +0.002 (+1.34%) | 68,266 |
23 Apr 2007 | MYR | 0.1734 | 0.1734 | 0.1711 | 0.1711 | 0.1711 | -0.002 (-1.33%) | 59,733 |
20 Apr 2007 | MYR | 0.1723 | 0.1734 | 0.1711 | 0.1734 | 0.1734 | +0.004 (+2.06%) | 140,800 |
19 Apr 2007 | MYR | 0.1711 | 0.1734 | 0.1699 | 0.1699 | 0.1699 | 0.0 (0.0%) | 183,467 |
18 Apr 2007 | MYR | 0.1723 | 0.1723 | 0.1699 | 0.1699 | 0.1699 | -0.002 (-1.39%) | 2,143,580 |
17 Apr 2007 | MYR | 0.1734 | 0.1734 | 0.1723 | 0.1723 | 0.1723 | 0.0 (0.0%) | 2,760,541 |
16 Apr 2007 | MYR | 0.1723 | 0.1746 | 0.1723 | 0.1723 | 0.1723 | 0.0 (0.0%) | 1,715,205 |
13 Apr 2007 | MYR | 0.1734 | 0.1734 | 0.1723 | 0.1723 | 0.1723 | 0.0 (0.0%) | 1,528,324 |
12 Apr 2007 | MYR | 0.1746 | 0.177 | 0.1723 | 0.1723 | 0.1723 | -0.004 (-1.99%) | 1,708,378 |
11 Apr 2007 | MYR | 0.1805 | 0.1805 | 0.1758 | 0.1758 | 0.1758 | -0.004 (-1.95%) | 282,454 |
10 Apr 2007 | MYR | 0.1758 | 0.1793 | 0.1758 | 0.1793 | 0.1793 | -0.004 (-1.91%) | 51,200 |
9 Apr 2007 | MYR | 0.1758 | 0.1992 | 0.1758 | 0.1828 | 0.1828 | +0.007 (+3.98%) | 251,734 |
6 Apr 2007 | MYR | 0.1699 | 0.1758 | 0.1652 | 0.1758 | 0.1758 | +0.002 (+1.38%) | 174,933 |
5 Apr 2007 | MYR | 0.1711 | 0.1875 | 0.1711 | 0.1734 | 0.1734 | 0.0 (0.0%) | 166,400 |
4 Apr 2007 | MYR | 0.1688 | 0.1734 | 0.1688 | 0.1734 | 0.1734 | +0.007 (+4.21%) | 110,933 |
3 Apr 2007 | MYR | 0.1664 | 0.1664 | 0.1664 | 0.1664 | 0.1664 | -0.001 (-0.72%) | 17,066 |
2 Apr 2007 | MYR | 0.1676 | 0.1676 | 0.1676 | 0.1676 | 0.1676 | 0.0 (0.0%) | 0 |
30 Mar 2007 | MYR | 0.1676 | 0.1676 | 0.1676 | 0.1676 | 0.1676 | 0.0 (0.0%) | 0 |