Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2007 | MYR | 0.2914 | 0.2914 | 0.2857 | 0.2857 | 0.2857 | -0.006 (-1.96%) | 374,500 |
30 Mar 2007 | MYR | 0.2971 | 0.2971 | 0.2914 | 0.2914 | 0.2914 | -0.006 (-1.92%) | 304,500 |
29 Mar 2007 | MYR | 0.2857 | 0.2971 | 0.2857 | 0.2971 | 0.2971 | +0.006 (+1.96%) | 273,700 |
28 Mar 2007 | MYR | 0.2943 | 0.2943 | 0.28 | 0.2914 | 0.2914 | -0.006 (-1.92%) | 318,850 |
27 Mar 2007 | MYR | 0.2943 | 0.2971 | 0.2914 | 0.2971 | 0.2971 | +0.003 (+0.95%) | 434,000 |
26 Mar 2007 | MYR | 0.2914 | 0.2943 | 0.2857 | 0.2943 | 0.2943 | +0.003 (+1.00%) | 262,850 |
23 Mar 2007 | MYR | 0.2914 | 0.2914 | 0.2857 | 0.2914 | 0.2914 | -0.006 (-1.92%) | 52,500 |
22 Mar 2007 | MYR | 0.2971 | 0.2971 | 0.2943 | 0.2971 | 0.2971 | +0.006 (+1.96%) | 126,000 |
21 Mar 2007 | MYR | 0.2857 | 0.2943 | 0.2857 | 0.2914 | 0.2914 | +0.006 (+2.00%) | 141,750 |
20 Mar 2007 | MYR | 0.2829 | 0.2857 | 0.2829 | 0.2857 | 0.2857 | +0.003 (+0.99%) | 70,000 |
19 Mar 2007 | MYR | 0.2857 | 0.2857 | 0.2829 | 0.2829 | 0.2829 | +0.003 (+1.04%) | 127,400 |
16 Mar 2007 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.003 (-1.03%) | 13,300 |
15 Mar 2007 | MYR | 0.2829 | 0.2829 | 0.28 | 0.2829 | 0.2829 | +0.003 (+1.04%) | 168,350 |
14 Mar 2007 | MYR | 0.28 | 0.28 | 0.2743 | 0.28 | 0.28 | -0.006 (-2.00%) | 458,850 |
13 Mar 2007 | MYR | 0.2914 | 0.3 | 0.2829 | 0.2857 | 0.2857 | -0.006 (-1.96%) | 455,700 |
12 Mar 2007 | MYR | 0.2886 | 0.2914 | 0.2886 | 0.2914 | 0.2914 | 0.0 (0.0%) | 292,250 |
9 Mar 2007 | MYR | 0.2943 | 0.2971 | 0.2829 | 0.2914 | 0.2914 | 0.0 (0.0%) | 299,950 |
8 Mar 2007 | MYR | 0.2743 | 0.2943 | 0.2729 | 0.2914 | 0.2914 | +0.017 (+6.23%) | 403,550 |
7 Mar 2007 | MYR | 0.2857 | 0.2857 | 0.2714 | 0.2743 | 0.2743 | -0.003 (-1.01%) | 706,300 |
6 Mar 2007 | MYR | 0.2629 | 0.2829 | 0.26 | 0.2771 | 0.2771 | +0.014 (+5.40%) | 618,450 |
5 Mar 2007 | MYR | 0.28 | 0.28 | 0.25 | 0.2629 | 0.2629 | -0.02 (-7.07%) | 1,043,700 |
2 Mar 2007 | MYR | 0.2886 | 0.2914 | 0.2814 | 0.2829 | 0.2829 | -0.006 (-1.98%) | 1,026,550 |
1 Mar 2007 | MYR | 0.3114 | 0.3143 | 0.2886 | 0.2886 | 0.2886 | -0.014 (-4.72%) | 1,215,200 |
28 Feb 2007 | MYR | 0.2857 | 0.3057 | 0.2857 | 0.3029 | 0.3029 | -0.011 (-3.63%) | 1,709,050 |
27 Feb 2007 | MYR | 0.3457 | 0.3571 | 0.3086 | 0.3143 | 0.3143 | -0.026 (-7.56%) | 2,479,400 |
26 Feb 2007 | MYR | 0.3286 | 0.3657 | 0.3286 | 0.34 | 0.34 | +0.023 (+7.22%) | 9,951,550 |
23 Feb 2007 | MYR | 0.3257 | 0.3257 | 0.3086 | 0.3171 | 0.3171 | -0.009 (-2.64%) | 386,400 |
22 Feb 2007 | MYR | 0.3286 | 0.3343 | 0.3143 | 0.3257 | 0.3257 | +0.006 (+1.78%) | 2,397,850 |
21 Feb 2007 | MYR | 0.3 | 0.3343 | 0.3 | 0.32 | 0.32 | +0.023 (+7.71%) | 2,053,800 |
16 Feb 2007 | MYR | 0.3 | 0.3 | 0.2943 | 0.2971 | 0.2971 | +0.003 (+0.95%) | 228,550 |