Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2007 | MYR | 0.2 | 0.21 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 194,000 |
6 Mar 2007 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 119,000 |
5 Mar 2007 | MYR | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.02 (-9.76%) | 234,000 |
2 Mar 2007 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 147,000 |
1 Mar 2007 | MYR | 0.22 | 0.22 | 0.195 | 0.215 | 0.215 | -0.005 (-2.27%) | 399,000 |
28 Feb 2007 | MYR | 0.205 | 0.225 | 0.195 | 0.22 | 0.22 | -0.005 (-2.22%) | 722,900 |
27 Feb 2007 | MYR | 0.255 | 0.255 | 0.225 | 0.225 | 0.225 | -0.035 (-13.46%) | 877,700 |
26 Feb 2007 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 493,000 |
23 Feb 2007 | MYR | 0.29 | 0.29 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,092,700 |
22 Feb 2007 | MYR | 0.265 | 0.32 | 0.25 | 0.275 | 0.275 | +0.01 (+3.77%) | 4,439,600 |
21 Feb 2007 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 499,400 |
16 Feb 2007 | MYR | 0.235 | 0.26 | 0.235 | 0.26 | 0.26 | +0.015 (+6.12%) | 83,500 |
15 Feb 2007 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 100,000 |
14 Feb 2007 | MYR | 0.23 | 0.27 | 0.23 | 0.255 | 0.255 | +0.015 (+6.25%) | 71,000 |
13 Feb 2007 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | -0.005 (-2.04%) | 151,000 |
12 Feb 2007 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
9 Feb 2007 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
8 Feb 2007 | MYR | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 952,600 |
7 Feb 2007 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 100,400 |
6 Feb 2007 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 66,000 |
5 Feb 2007 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 33,000 |
2 Feb 2007 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 120,000 |
31 Jan 2007 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 30,000 |
30 Jan 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 106,000 |
29 Jan 2007 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 21,000 |
26 Jan 2007 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 35,000 |
25 Jan 2007 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 293,200 |
24 Jan 2007 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 359,000 |
23 Jan 2007 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 79,000 |
22 Jan 2007 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 116,000 |