Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2007 | MYR | 0.655 | 0.685 | 0.64 | 0.67 | 0.67 | +0.015 (+2.29%) | 1,501,400 |
28 Mar 2007 | MYR | 0.7 | 0.71 | 0.65 | 0.655 | 0.655 | -0.045 (-6.43%) | 3,940,600 |
27 Mar 2007 | MYR | 0.725 | 0.725 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 2,402,700 |
26 Mar 2007 | MYR | 0.72 | 0.745 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 4,141,500 |
23 Mar 2007 | MYR | 0.73 | 0.735 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,550,600 |
22 Mar 2007 | MYR | 0.73 | 0.765 | 0.715 | 0.73 | 0.73 | +0.015 (+2.10%) | 11,454,400 |
21 Mar 2007 | MYR | 0.75 | 0.75 | 0.705 | 0.715 | 0.715 | -0.02 (-2.72%) | 4,257,600 |
20 Mar 2007 | MYR | 0.76 | 0.77 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 5,384,200 |
19 Mar 2007 | MYR | 0.795 | 0.81 | 0.735 | 0.75 | 0.75 | -0.035 (-4.46%) | 8,210,100 |
16 Mar 2007 | MYR | 0.83 | 0.9 | 0.785 | 0.785 | 0.785 | -0.03 (-3.68%) | 41,000,300 |
15 Mar 2007 | MYR | 0.81 | 0.86 | 0.795 | 0.815 | 0.815 | +0.02 (+2.52%) | 8,690,100 |
14 Mar 2007 | MYR | 0.76 | 0.83 | 0.7 | 0.795 | 0.795 | -0.005 (-0.63%) | 11,396,700 |
13 Mar 2007 | MYR | 0.905 | 0.91 | 0.78 | 0.8 | 0.8 | -0.095 (-10.61%) | 11,071,300 |
12 Mar 2007 | MYR | 0.745 | 0.895 | 0.72 | 0.895 | 0.895 | +0.175 (+24.31%) | 13,032,200 |
9 Mar 2007 | MYR | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | -0.025 (-3.36%) | 1,770,000 |
8 Mar 2007 | MYR | 0.7 | 0.75 | 0.685 | 0.745 | 0.745 | +0.055 (+7.97%) | 2,251,900 |
7 Mar 2007 | MYR | 0.78 | 0.8 | 0.68 | 0.69 | 0.69 | -0.06 (-8%) | 5,767,100 |
6 Mar 2007 | MYR | 0.65 | 0.765 | 0.625 | 0.75 | 0.75 | +0.12 (+19.05%) | 4,258,100 |
5 Mar 2007 | MYR | 0.795 | 0.795 | 0.595 | 0.63 | 0.63 | -0.165 (-20.75%) | 4,802,300 |
2 Mar 2007 | MYR | 0.81 | 0.825 | 0.78 | 0.795 | 0.795 | -0.015 (-1.85%) | 3,064,700 |
1 Mar 2007 | MYR | 0.84 | 0.88 | 0.755 | 0.81 | 0.81 | +0.005 (+0.62%) | 10,519,000 |
28 Feb 2007 | MYR | 0.7 | 0.855 | 0.62 | 0.805 | 0.805 | +0.025 (+3.21%) | 8,722,100 |
27 Feb 2007 | MYR | 0.915 | 0.915 | 0.76 | 0.78 | 0.78 | -0.12 (-13.33%) | 5,717,800 |
26 Feb 2007 | MYR | 0.97 | 0.99 | 0.855 | 0.9 | 0.9 | -0.05 (-5.26%) | 5,794,000 |
23 Feb 2007 | MYR | 0.94 | 1.09 | 0.935 | 0.95 | 0.95 | +0.05 (+5.56%) | 17,015,200 |
22 Feb 2007 | MYR | 0.635 | 0.925 | 0.635 | 0.9 | 0.9 | +0.275 (+44.00%) | 18,288,800 |
21 Feb 2007 | MYR | 0.61 | 0.635 | 0.605 | 0.625 | 0.625 | +0.03 (+5.04%) | 2,615,000 |
16 Feb 2007 | MYR | 0.56 | 0.605 | 0.555 | 0.595 | 0.595 | +0.04 (+7.21%) | 2,381,700 |
15 Feb 2007 | MYR | 0.55 | 0.57 | 0.55 | 0.555 | 0.555 | +0.01 (+1.83%) | 796,000 |
14 Feb 2007 | MYR | 0.55 | 0.57 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 1,038,400 |