Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2007 | MYR | 0.1574 | 0.1584 | 0.1564 | 0.1564 | 0.1564 | +0.001 (+0.64%) | 610,902 |
29 Mar 2007 | MYR | 0.1564 | 0.1574 | 0.1523 | 0.1554 | 0.1554 | 0.0 (0.0%) | 1,400,166 |
28 Mar 2007 | MYR | 0.1584 | 0.1584 | 0.1543 | 0.1554 | 0.1554 | -0.003 (-1.89%) | 1,462,374 |
27 Mar 2007 | MYR | 0.1626 | 0.1636 | 0.1584 | 0.1584 | 0.1584 | -0.005 (-3.18%) | 1,210,140 |
26 Mar 2007 | MYR | 0.1636 | 0.1646 | 0.1605 | 0.1636 | 0.1636 | +0.001 (+0.62%) | 714,906 |
23 Mar 2007 | MYR | 0.1646 | 0.1646 | 0.1615 | 0.1626 | 0.1626 | 0.0 (0.0%) | 2,518,938 |
22 Mar 2007 | MYR | 0.1615 | 0.1646 | 0.1615 | 0.1626 | 0.1626 | +0.003 (+1.94%) | 899,100 |
21 Mar 2007 | MYR | 0.1615 | 0.1626 | 0.1584 | 0.1595 | 0.1595 | -0.002 (-1.24%) | 821,340 |
20 Mar 2007 | MYR | 0.1667 | 0.1667 | 0.1615 | 0.1615 | 0.1615 | 0.0 (0.0%) | 746,496 |
19 Mar 2007 | MYR | 0.1543 | 0.1615 | 0.1543 | 0.1615 | 0.1615 | +0.006 (+3.93%) | 234,738 |
16 Mar 2007 | MYR | 0.1574 | 0.1584 | 0.1543 | 0.1554 | 0.1554 | -0.002 (-1.27%) | 1,207,710 |
15 Mar 2007 | MYR | 0.1615 | 0.1615 | 0.1564 | 0.1574 | 0.1574 | +0.001 (+0.64%) | 576,882 |
14 Mar 2007 | MYR | 0.1605 | 0.1605 | 0.1543 | 0.1564 | 0.1564 | -0.008 (-4.98%) | 985,608 |
13 Mar 2007 | MYR | 0.1646 | 0.1687 | 0.1615 | 0.1646 | 0.1646 | 0.0 (0.0%) | 1,787,022 |
12 Mar 2007 | MYR | 0.1646 | 0.1667 | 0.1626 | 0.1646 | 0.1646 | 0.0 (0.0%) | 1,226,664 |
9 Mar 2007 | MYR | 0.1646 | 0.1687 | 0.1615 | 0.1646 | 0.1646 | +0.001 (+0.61%) | 1,001,646 |
8 Mar 2007 | MYR | 0.1615 | 0.1636 | 0.1584 | 0.1636 | 0.1636 | +0.002 (+1.30%) | 1,779,246 |
7 Mar 2007 | MYR | 0.1626 | 0.1687 | 0.1554 | 0.1615 | 0.1615 | +0.001 (+0.62%) | 1,576,098 |
6 Mar 2007 | MYR | 0.1492 | 0.1646 | 0.1461 | 0.1605 | 0.1605 | +0.011 (+7.57%) | 1,477,440 |
5 Mar 2007 | MYR | 0.1677 | 0.1677 | 0.142 | 0.1492 | 0.1492 | -0.019 (-11.56%) | 5,423,760 |
2 Mar 2007 | MYR | 0.1708 | 0.1728 | 0.1636 | 0.1687 | 0.1687 | -0.002 (-1.23%) | 3,150,738 |
1 Mar 2007 | MYR | 0.1759 | 0.179 | 0.1687 | 0.1708 | 0.1708 | -0.003 (-1.78%) | 2,566,566 |
28 Feb 2007 | MYR | 0.1728 | 0.179 | 0.1605 | 0.1739 | 0.1739 | -0.003 (-1.75%) | 4,916,376 |
27 Feb 2007 | MYR | 0.1986 | 0.1986 | 0.177 | 0.177 | 0.177 | -0.022 (-10.88%) | 3,174,552 |
26 Feb 2007 | MYR | 0.2037 | 0.2058 | 0.1975 | 0.1986 | 0.1986 | -0.003 (-1.54%) | 1,829,790 |
23 Feb 2007 | MYR | 0.2099 | 0.2119 | 0.1955 | 0.2017 | 0.2017 | -0.004 (-1.99%) | 4,054,698 |
22 Feb 2007 | MYR | 0.1996 | 0.2119 | 0.1903 | 0.2058 | 0.2058 | +0.01 (+5.27%) | 10,477,188 |
21 Feb 2007 | MYR | 0.1852 | 0.1996 | 0.1852 | 0.1955 | 0.1955 | +0.012 (+6.77%) | 4,177,656 |
16 Feb 2007 | MYR | 0.179 | 0.1842 | 0.179 | 0.1831 | 0.1831 | +0.006 (+3.45%) | 426,708 |
15 Feb 2007 | MYR | 0.1852 | 0.1852 | 0.177 | 0.177 | 0.177 | -0.008 (-4.43%) | 1,747,656 |