Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2007 | MYR | 0.37 | 0.37 | 0.35 | 0.3525 | 0.3525 | -0.018 (-4.73%) | 74,000 |
27 Mar 2007 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 82,200 |
26 Mar 2007 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 54,200 |
23 Mar 2007 | MYR | 0.36 | 0.3675 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 187,600 |
22 Mar 2007 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 155,000 |
21 Mar 2007 | MYR | 0.355 | 0.36 | 0.3525 | 0.355 | 0.355 | +0.01 (+2.90%) | 89,000 |
20 Mar 2007 | MYR | 0.36 | 0.36 | 0.345 | 0.345 | 0.345 | +0.003 (+0.73%) | 312,000 |
19 Mar 2007 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | -0.007 (-2.14%) | 1,000 |
16 Mar 2007 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.007 (-2.10%) | 50,800 |
15 Mar 2007 | MYR | 0.3575 | 0.36 | 0.3575 | 0.3575 | 0.3575 | +0.007 (+2.14%) | 79,600 |
14 Mar 2007 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.007 (-2.10%) | 262,200 |
13 Mar 2007 | MYR | 0.3725 | 0.3725 | 0.355 | 0.3575 | 0.3575 | 0.0 (0.0%) | 50 |
12 Mar 2007 | MYR | 0.3725 | 0.3725 | 0.355 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 50,400 |
9 Mar 2007 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 56,000 |
8 Mar 2007 | MYR | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 113,000 |
7 Mar 2007 | MYR | 0.365 | 0.3725 | 0.365 | 0.365 | 0.365 | +0.003 (+0.69%) | 222,600 |
6 Mar 2007 | MYR | 0.3725 | 0.3725 | 0.35 | 0.3625 | 0.3625 | +0.018 (+5.07%) | 506,400 |
5 Mar 2007 | MYR | 0.3525 | 0.3525 | 0.33 | 0.345 | 0.345 | -0.013 (-3.50%) | 476,400 |
2 Mar 2007 | MYR | 0.375 | 0.375 | 0.355 | 0.3575 | 0.3575 | -0.018 (-4.67%) | 182,400 |
1 Mar 2007 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 213,000 |
28 Feb 2007 | MYR | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | +0.015 (+4%) | 1,219,800 |
27 Feb 2007 | MYR | 0.405 | 0.405 | 0.375 | 0.375 | 0.375 | -0.03 (-7.41%) | 396,400 |
26 Feb 2007 | MYR | 0.41 | 0.415 | 0.4025 | 0.405 | 0.405 | -0.01 (-2.41%) | 112,200 |
23 Feb 2007 | MYR | 0.4325 | 0.4325 | 0.415 | 0.415 | 0.415 | -0.018 (-4.05%) | 286,400 |
22 Feb 2007 | MYR | 0.415 | 0.445 | 0.415 | 0.4325 | 0.4325 | +0.013 (+2.98%) | 485,400 |
21 Feb 2007 | MYR | 0.415 | 0.435 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 488,200 |
16 Feb 2007 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 138,800 |
15 Feb 2007 | MYR | 0.405 | 0.4125 | 0.4025 | 0.41 | 0.41 | +0.01 (+2.50%) | 363,200 |
14 Feb 2007 | MYR | 0.3975 | 0.4 | 0.3775 | 0.4 | 0.4 | +0.005 (+1.27%) | 433,000 |
13 Feb 2007 | MYR | 0.3975 | 0.3975 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 155,800 |