Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | MYR | 0.54 | 0.56 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 314,000 |
6 Feb 2007 | MYR | 0.535 | 0.59 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 516,400 |
5 Feb 2007 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 185,000 |
2 Feb 2007 | MYR | 0.53 | 0.555 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 575,000 |
31 Jan 2007 | MYR | 0.535 | 0.55 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 146,100 |
30 Jan 2007 | MYR | 0.555 | 0.555 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 452,000 |
29 Jan 2007 | MYR | 0.575 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 671,900 |
26 Jan 2007 | MYR | 0.565 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 455,300 |
25 Jan 2007 | MYR | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 462,100 |
24 Jan 2007 | MYR | 0.59 | 0.6 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 550,000 |
23 Jan 2007 | MYR | 0.61 | 0.61 | 0.575 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,416,700 |
22 Jan 2007 | MYR | 0.545 | 0.61 | 0.545 | 0.6 | 0.6 | +0.06 (+11.11%) | 3,759,800 |
19 Jan 2007 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 109,000 |
18 Jan 2007 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 151,800 |
17 Jan 2007 | MYR | 0.54 | 0.545 | 0.52 | 0.545 | 0.545 | +0.005 (+0.93%) | 124,500 |
16 Jan 2007 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 222,500 |
15 Jan 2007 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 400,200 |
12 Jan 2007 | MYR | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 578,500 |
11 Jan 2007 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 222,000 |
10 Jan 2007 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 709,000 |
9 Jan 2007 | MYR | 0.54 | 0.555 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 738,100 |
8 Jan 2007 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 300,000 |
5 Jan 2007 | MYR | 0.54 | 0.57 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 1,476,600 |
4 Jan 2007 | MYR | 0.53 | 0.55 | 0.515 | 0.55 | 0.55 | +0.03 (+5.77%) | 980,600 |
3 Jan 2007 | MYR | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 486,000 |
29 Dec 2006 | MYR | 0.55 | 0.55 | 0.49 | 0.505 | 0.505 | -0.04 (-7.34%) | 955,900 |
28 Dec 2006 | MYR | 0.56 | 0.57 | 0.52 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,463,800 |
27 Dec 2006 | MYR | 0.515 | 0.56 | 0.515 | 0.56 | 0.56 | +0.055 (+10.89%) | 1,476,600 |
26 Dec 2006 | MYR | 0.46 | 0.53 | 0.46 | 0.505 | 0.505 | +0.05 (+10.99%) | 619,600 |
25 Dec 2006 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |