Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | MYR | 0.1848 | 0.1848 | 0.1805 | 0.1805 | 0.1805 | -0.006 (-3.06%) | 191,017 |
18 Apr 2007 | MYR | 0.1876 | 0.1876 | 0.1848 | 0.1862 | 0.1862 | -0.001 (-0.75%) | 265,946 |
17 Apr 2007 | MYR | 0.1919 | 0.1919 | 0.1876 | 0.1876 | 0.1876 | -0.009 (-4.33%) | 363,742 |
16 Apr 2007 | MYR | 0.1933 | 0.1976 | 0.1933 | 0.1961 | 0.1961 | +0.003 (+1.45%) | 221,270 |
13 Apr 2007 | MYR | 0.1961 | 0.2018 | 0.1933 | 0.1933 | 0.1933 | 0.0 (0.0%) | 633,910 |
12 Apr 2007 | MYR | 0.2004 | 0.2075 | 0.1933 | 0.1933 | 0.1933 | -0.007 (-3.54%) | 1,118,665 |
11 Apr 2007 | MYR | 0.1933 | 0.2104 | 0.1905 | 0.2004 | 0.2004 | +0.013 (+6.82%) | 2,076,215 |
10 Apr 2007 | MYR | 0.1905 | 0.1905 | 0.1862 | 0.1876 | 0.1876 | -0.003 (-1.52%) | 251,172 |
9 Apr 2007 | MYR | 0.1834 | 0.1905 | 0.1834 | 0.1905 | 0.1905 | +0.007 (+3.87%) | 129,807 |
6 Apr 2007 | MYR | 0.1819 | 0.1848 | 0.1819 | 0.1834 | 0.1834 | -0.001 (-0.76%) | 267,354 |
5 Apr 2007 | MYR | 0.1819 | 0.1862 | 0.1819 | 0.1848 | 0.1848 | +0.003 (+1.59%) | 165,337 |
4 Apr 2007 | MYR | 0.1819 | 0.1848 | 0.1819 | 0.1819 | 0.1819 | -0.002 (-0.82%) | 180,815 |
3 Apr 2007 | MYR | 0.1791 | 0.1834 | 0.1791 | 0.1834 | 0.1834 | +0.002 (+0.82%) | 31,660 |
2 Apr 2007 | MYR | 0.1848 | 0.1876 | 0.1819 | 0.1819 | 0.1819 | -0.003 (-1.57%) | 143,526 |
30 Mar 2007 | MYR | 0.1819 | 0.1905 | 0.1819 | 0.1848 | 0.1848 | +0.006 (+3.18%) | 503,399 |
29 Mar 2007 | MYR | 0.1848 | 0.1848 | 0.1791 | 0.1791 | 0.1791 | +0.001 (+0.79%) | 160,764 |
28 Mar 2007 | MYR | 0.1805 | 0.1848 | 0.1777 | 0.1777 | 0.1777 | -0.007 (-3.84%) | 401,031 |
27 Mar 2007 | MYR | 0.1805 | 0.1876 | 0.1805 | 0.1848 | 0.1848 | +0.006 (+3.18%) | 343,690 |
26 Mar 2007 | MYR | 0.1791 | 0.1819 | 0.1791 | 0.1791 | 0.1791 | -0.001 (-0.78%) | 171,669 |
23 Mar 2007 | MYR | 0.1933 | 0.1933 | 0.1791 | 0.1805 | 0.1805 | +0.004 (+2.38%) | 206,847 |
22 Mar 2007 | MYR | 0.1748 | 0.1791 | 0.1734 | 0.1763 | 0.1763 | +0.006 (+3.34%) | 112,570 |
21 Mar 2007 | MYR | 0.172 | 0.1791 | 0.1706 | 0.1706 | 0.1706 | 0.0 (0.0%) | 168,855 |
20 Mar 2007 | MYR | 0.1663 | 0.1706 | 0.1663 | 0.1706 | 0.1706 | +0.003 (+1.73%) | 28,846 |
19 Mar 2007 | MYR | 0.1663 | 0.1677 | 0.1663 | 0.1677 | 0.1677 | +0.001 (+0.84%) | 44,324 |
16 Mar 2007 | MYR | 0.1649 | 0.1663 | 0.1649 | 0.1663 | 0.1663 | +0.001 (+0.85%) | 45,731 |
15 Mar 2007 | MYR | 0.1649 | 0.1649 | 0.1649 | 0.1649 | 0.1649 | 0.0 (0.0%) | 0 |
14 Mar 2007 | MYR | 0.1691 | 0.1691 | 0.1592 | 0.1649 | 0.1649 | -0.004 (-2.48%) | 231,824 |
13 Mar 2007 | MYR | 0.1691 | 0.1734 | 0.1691 | 0.1691 | 0.1691 | +0.001 (+0.83%) | 206,847 |
12 Mar 2007 | MYR | 0.1649 | 0.1706 | 0.1649 | 0.1677 | 0.1677 | +0.003 (+1.70%) | 57,340 |
9 Mar 2007 | MYR | 0.1706 | 0.1706 | 0.1649 | 0.1649 | 0.1649 | -0.006 (-3.34%) | 231,120 |