Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | MYR | 0.25 | 0.25 | 0.225 | 0.24 | 0.24 | -0.015 (-5.88%) | 774,000 |
2 Mar 2007 | MYR | 0.26 | 0.26 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 438,000 |
1 Mar 2007 | MYR | 0.27 | 0.28 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,304,000 |
28 Feb 2007 | MYR | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | +0.005 (+1.96%) | 712,600 |
27 Feb 2007 | MYR | 0.285 | 0.285 | 0.25 | 0.255 | 0.255 | -0.035 (-12.07%) | 1,947,800 |
26 Feb 2007 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 613,000 |
23 Feb 2007 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 944,100 |
22 Feb 2007 | MYR | 0.29 | 0.305 | 0.275 | 0.3 | 0.3 | +0.015 (+5.26%) | 1,151,800 |
21 Feb 2007 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 385,500 |
16 Feb 2007 | MYR | 0.25 | 0.28 | 0.25 | 0.275 | 0.275 | +0.015 (+5.77%) | 785,000 |
15 Feb 2007 | MYR | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,167,500 |
14 Feb 2007 | MYR | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | +0.025 (+10.64%) | 1,434,300 |
13 Feb 2007 | MYR | 0.215 | 0.235 | 0.215 | 0.235 | 0.235 | +0.025 (+11.90%) | 760,400 |
12 Feb 2007 | MYR | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 490,300 |
9 Feb 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 554,000 |
8 Feb 2007 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 504,000 |
7 Feb 2007 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 503,000 |
6 Feb 2007 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 488,500 |
5 Feb 2007 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 171,000 |
2 Feb 2007 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 132,900 |
31 Jan 2007 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 98,900 |
30 Jan 2007 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 255,100 |
29 Jan 2007 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 51,000 |
26 Jan 2007 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 464,400 |
25 Jan 2007 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 443,200 |
24 Jan 2007 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 546,800 |
23 Jan 2007 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 221,200 |
22 Jan 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 112,000 |
19 Jan 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 556,000 |
18 Jan 2007 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 531,100 |