Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | MYR | 0.2771 | 0.2971 | 0.2771 | 0.2971 | 0.2971 | +0.014 (+5.02%) | 118,475 |
15 May 2007 | MYR | 0.2914 | 0.2943 | 0.2771 | 0.2829 | 0.2829 | -0.011 (-3.87%) | 738,325 |
14 May 2007 | MYR | 0.2971 | 0.3029 | 0.2943 | 0.2943 | 0.2943 | -0.009 (-2.84%) | 280,875 |
11 May 2007 | MYR | 0.3029 | 0.3029 | 0.2971 | 0.3029 | 0.3029 | -0.006 (-1.85%) | 285,600 |
10 May 2007 | MYR | 0.3143 | 0.3143 | 0.3086 | 0.3086 | 0.3086 | -0.006 (-1.81%) | 183,050 |
9 May 2007 | MYR | 0.3229 | 0.3229 | 0.3143 | 0.3143 | 0.3143 | -0.011 (-3.50%) | 523,425 |
8 May 2007 | MYR | 0.3257 | 0.3314 | 0.3171 | 0.3257 | 0.3257 | 0.0 (0.0%) | 714 |
7 May 2007 | MYR | 0.3257 | 0.3314 | 0.3171 | 0.3257 | 0.3257 | 0.0 (0.0%) | 715,050 |
4 May 2007 | MYR | 0.3343 | 0.3343 | 0.3257 | 0.3257 | 0.3257 | -0.011 (-3.38%) | 505,750 |
3 May 2007 | MYR | 0.3429 | 0.3429 | 0.3286 | 0.3371 | 0.3371 | -0.003 (-0.85%) | 687,750 |
30 Apr 2007 | MYR | 0.3429 | 0.3429 | 0.3286 | 0.34 | 0.34 | -0.003 (-0.85%) | 425,600 |
27 Apr 2007 | MYR | 0.3543 | 0.36 | 0.34 | 0.3429 | 0.3429 | -0.003 (-0.81%) | 1,301,650 |
26 Apr 2007 | MYR | 0.3457 | 0.3457 | 0.3457 | 0.3457 | 0.3457 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.3771 | 0.3771 | 0.34 | 0.3457 | 0.3457 | +0.243 (+235.96%) | 756,000 |
25 Apr 2007 |
|
|||||||
24 Apr 2007 | MYR | 0.36 | 0.3629 | 0.3543 | 0.36 | 0.36 | 0.0 (0.0%) | 1,656,200 |
23 Apr 2007 | MYR | 0.36 | 0.3714 | 0.3571 | 0.36 | 0.36 | +0.003 (+0.81%) | 3,221,750 |
20 Apr 2007 | MYR | 0.3371 | 0.36 | 0.3371 | 0.3571 | 0.3571 | +0.023 (+6.82%) | 1,642,550 |
19 Apr 2007 | MYR | 0.3514 | 0.3514 | 0.3286 | 0.3343 | 0.3343 | -0.023 (-6.38%) | 2,177,700 |
18 Apr 2007 | MYR | 0.3657 | 0.3657 | 0.3514 | 0.3571 | 0.3571 | -0.006 (-1.60%) | 2,008,300 |
17 Apr 2007 | MYR | 0.3657 | 0.3714 | 0.3514 | 0.3629 | 0.3629 | +0.006 (+1.62%) | 3,549,350 |
16 Apr 2007 | MYR | 0.3314 | 0.3629 | 0.3314 | 0.3571 | 0.3571 | +0.029 (+8.67%) | 7,666,750 |
13 Apr 2007 | MYR | 0.3286 | 0.3314 | 0.3257 | 0.3286 | 0.3286 | +0.003 (+0.89%) | 1,690,850 |
12 Apr 2007 | MYR | 0.3257 | 0.3343 | 0.3257 | 0.3257 | 0.3257 | 0.0 (0.0%) | 2,456,650 |
11 Apr 2007 | MYR | 0.3257 | 0.3314 | 0.3257 | 0.3257 | 0.3257 | 0.0 (0.0%) | 1,372,000 |
10 Apr 2007 | MYR | 0.3314 | 0.3314 | 0.3229 | 0.3257 | 0.3257 | -0.003 (-0.88%) | 667,450 |
9 Apr 2007 | MYR | 0.3086 | 0.3314 | 0.3086 | 0.3286 | 0.3286 | +0.02 (+6.48%) | 1,757,700 |
6 Apr 2007 | MYR | 0.3057 | 0.3086 | 0.3029 | 0.3086 | 0.3086 | +0.003 (+0.95%) | 316,750 |
5 Apr 2007 | MYR | 0.3029 | 0.3057 | 0.3 | 0.3057 | 0.3057 | +0.006 (+1.90%) | 207,900 |
4 Apr 2007 | MYR | 0.3057 | 0.3057 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 698,950 |
3 Apr 2007 | MYR | 0.2943 | 0.3029 | 0.2943 | 0.3 | 0.3 | +0.014 (+5.01%) | 1,131,550 |