Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2007 | MYR | 0.5767 | 0.58 | 0.5733 | 0.58 | 0.58 | 0.0 (0.0%) | 108,000 |
23 Apr 2007 | MYR | 0.58 | 0.5833 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 70,200 |
20 Apr 2007 | MYR | 0.5733 | 0.58 | 0.57 | 0.58 | 0.58 | +0.013 (+2.35%) | 228,000 |
19 Apr 2007 | MYR | 0.5733 | 0.5733 | 0.5667 | 0.5667 | 0.5667 | -0.003 (-0.58%) | 459,000 |
18 Apr 2007 | MYR | 0.5733 | 0.5733 | 0.57 | 0.57 | 0.57 | -0.003 (-0.58%) | 210,000 |
17 Apr 2007 | MYR | 0.5767 | 0.5767 | 0.57 | 0.5733 | 0.5733 | 0.0 (0.0%) | 222,600 |
16 Apr 2007 | MYR | 0.5833 | 0.5833 | 0.5733 | 0.5733 | 0.5733 | -0.01 (-1.71%) | 207,600 |
13 Apr 2007 | MYR | 0.5867 | 0.59 | 0.58 | 0.5833 | 0.5833 | -0.01 (-1.69%) | 252,000 |
12 Apr 2007 | MYR | 0.5933 | 0.5967 | 0.5933 | 0.5933 | 0.5933 | 0.0 (0.0%) | 102,000 |
11 Apr 2007 | MYR | 0.6033 | 0.6033 | 0.5933 | 0.5933 | 0.5933 | -0.01 (-1.66%) | 69,000 |
10 Apr 2007 | MYR | 0.6 | 0.6033 | 0.6 | 0.6033 | 0.6033 | 0.0 (0.0%) | 288,000 |
9 Apr 2007 | MYR | 0.5833 | 0.61 | 0.5833 | 0.6033 | 0.6033 | +0.023 (+4.02%) | 1,119,600 |
6 Apr 2007 | MYR | 0.5633 | 0.58 | 0.5633 | 0.58 | 0.58 | +0.01 (+1.75%) | 219,600 |
5 Apr 2007 | MYR | 0.5633 | 0.57 | 0.56 | 0.57 | 0.57 | +0.007 (+1.19%) | 612,000 |
4 Apr 2007 | MYR | 0.5667 | 0.57 | 0.5533 | 0.5633 | 0.5633 | +0.01 (+1.81%) | 523,800 |
3 Apr 2007 | MYR | 0.55 | 0.5633 | 0.55 | 0.5533 | 0.5533 | +0.003 (+0.60%) | 201,000 |
2 Apr 2007 | MYR | 0.5467 | 0.56 | 0.5433 | 0.55 | 0.55 | +0.003 (+0.60%) | 275,400 |
30 Mar 2007 | MYR | 0.55 | 0.55 | 0.5467 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 264,000 |
29 Mar 2007 | MYR | 0.5467 | 0.55 | 0.5467 | 0.55 | 0.55 | +0.003 (+0.60%) | 84,000 |
28 Mar 2007 | MYR | 0.5667 | 0.5667 | 0.5467 | 0.5467 | 0.5467 | -0.02 (-3.53%) | 132,000 |
27 Mar 2007 | MYR | 0.5633 | 0.57 | 0.5633 | 0.5667 | 0.5667 | 0.0 (0.0%) | 132,000 |
26 Mar 2007 | MYR | 0.5667 | 0.57 | 0.5633 | 0.5667 | 0.5667 | -0.003 (-0.58%) | 873,000 |
23 Mar 2007 | MYR | 0.5667 | 0.57 | 0.5567 | 0.57 | 0.57 | +0.007 (+1.19%) | 408,000 |
22 Mar 2007 | MYR | 0.5567 | 0.5633 | 0.5567 | 0.5633 | 0.5633 | +0.007 (+1.19%) | 632,400 |
21 Mar 2007 | MYR | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | +0.003 (+0.61%) | 204,000 |
20 Mar 2007 | MYR | 0.54 | 0.5533 | 0.54 | 0.5533 | 0.5533 | +0.013 (+2.46%) | 279,000 |
19 Mar 2007 | MYR | 0.54 | 0.54 | 0.5333 | 0.54 | 0.54 | +0.007 (+1.26%) | 121,800 |
16 Mar 2007 | MYR | 0.5267 | 0.5333 | 0.5267 | 0.5333 | 0.5333 | 0.0 (0.0%) | 193,800 |
15 Mar 2007 | MYR | 0.5333 | 0.5333 | 0.5333 | 0.5333 | 0.5333 | 0.0 (0.0%) | 138,000 |
14 Mar 2007 | MYR | 0.5367 | 0.5433 | 0.5233 | 0.5333 | 0.5333 | 0.0 (0.0%) | 400,200 |