Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2007 | MYR | 0.545 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 348,000 |
12 Feb 2007 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 190,500 |
9 Feb 2007 | MYR | 0.535 | 0.565 | 0.535 | 0.545 | 0.545 | +0.015 (+2.83%) | 1,145,100 |
8 Feb 2007 | MYR | 0.535 | 0.545 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 953,500 |
7 Feb 2007 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,470,000 |
6 Feb 2007 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 512,400 |
5 Feb 2007 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 289,000 |
2 Feb 2007 | MYR | 0.56 | 0.57 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 190,000 |
31 Jan 2007 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 231,500 |
30 Jan 2007 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 482,700 |
29 Jan 2007 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 368 |
26 Jan 2007 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 333,000 |
25 Jan 2007 | MYR | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 766,600 |
24 Jan 2007 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 51 |
23 Jan 2007 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 693,300 |
22 Jan 2007 | MYR | 0.585 | 0.595 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 639,000 |
19 Jan 2007 | MYR | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 410,200 |
18 Jan 2007 | MYR | 0.6 | 0.605 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 537,200 |
17 Jan 2007 | MYR | 0.6 | 0.62 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 661,000 |
16 Jan 2007 | MYR | 0.595 | 0.625 | 0.59 | 0.605 | 0.605 | +0.01 (+1.68%) | 2,202,800 |
15 Jan 2007 | MYR | 0.565 | 0.595 | 0.565 | 0.595 | 0.595 | +0.035 (+6.25%) | 1,319,600 |
12 Jan 2007 | MYR | 0.56 | 0.57 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 508,500 |
11 Jan 2007 | MYR | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 241,400 |
10 Jan 2007 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 315,900 |
9 Jan 2007 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 551,600 |
8 Jan 2007 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 233,000 |
5 Jan 2007 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 377,500 |
4 Jan 2007 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 594,500 |
3 Jan 2007 | MYR | 0.58 | 0.585 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 418,100 |
29 Dec 2006 | MYR | 0.565 | 0.575 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 578,900 |