Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2007 | MYR | 0.2963 | 0.2963 | 0.2888 | 0.2925 | 0.2925 | -0.004 (-1.28%) | 405,733 |
10 Jan 2007 | MYR | 0.3075 | 0.315 | 0.285 | 0.2963 | 0.2963 | -0.011 (-3.64%) | 908,266 |
9 Jan 2007 | MYR | 0.2925 | 0.315 | 0.2925 | 0.3075 | 0.3075 | +0.015 (+5.13%) | 2,273,732 |
8 Jan 2007 | MYR | 0.2813 | 0.2925 | 0.2813 | 0.2925 | 0.2925 | +0.015 (+5.41%) | 1,139,466 |
5 Jan 2007 | MYR | 0.2625 | 0.2888 | 0.2625 | 0.2775 | 0.2775 | +0.011 (+4.21%) | 1,370,266 |
4 Jan 2007 | MYR | 0.2625 | 0.2663 | 0.2588 | 0.2663 | 0.2663 | 0.0 (0.0%) | 127,999 |
3 Jan 2007 | MYR | 0.2625 | 0.2663 | 0.2625 | 0.2663 | 0.2663 | +0.004 (+1.45%) | 102,666 |
29 Dec 2006 | MYR | 0.2588 | 0.2625 | 0.2588 | 0.2625 | 0.2625 | -0.007 (-2.78%) | 140,533 |
28 Dec 2006 | MYR | 0.2513 | 0.2738 | 0.2513 | 0.27 | 0.27 | +0.022 (+9.09%) | 703,199 |
27 Dec 2006 | MYR | 0.2438 | 0.2475 | 0.24 | 0.2475 | 0.2475 | +0.011 (+4.74%) | 134,933 |
26 Dec 2006 | MYR | 0.2288 | 0.24 | 0.2288 | 0.2363 | 0.2363 | +0.007 (+3.28%) | 161,333 |
25 Dec 2006 | MYR | 0.2288 | 0.2288 | 0.2288 | 0.2288 | 0.2288 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.2288 | 0.2325 | 0.2288 | 0.2288 | 0.2288 | 0.0 (0.0%) | 39,999 |
21 Dec 2006 | MYR | 0.2363 | 0.2363 | 0.2288 | 0.2288 | 0.2288 | -0.011 (-4.67%) | 199,999 |
20 Dec 2006 | MYR | 0.2325 | 0.24 | 0.2288 | 0.24 | 0.24 | +0.011 (+4.90%) | 215,199 |
19 Dec 2006 | MYR | 0.24 | 0.24 | 0.2175 | 0.2288 | 0.2288 | -0.015 (-6.15%) | 642,933 |
18 Dec 2006 | MYR | 0.2475 | 0.2475 | 0.2363 | 0.2438 | 0.2438 | -0.007 (-2.98%) | 221,333 |
15 Dec 2006 | MYR | 0.2475 | 0.2513 | 0.2475 | 0.2513 | 0.2513 | +0.004 (+1.54%) | 129,333 |
14 Dec 2006 | MYR | 0.2475 | 0.2513 | 0.2438 | 0.2475 | 0.2475 | +0.004 (+1.52%) | 166,666 |
13 Dec 2006 | MYR | 0.2438 | 0.2475 | 0.24 | 0.2438 | 0.2438 | -0.004 (-1.49%) | 350,399 |
12 Dec 2006 | MYR | 0.2588 | 0.2588 | 0.24 | 0.2475 | 0.2475 | -0.011 (-4.37%) | 483,999 |
11 Dec 2006 | MYR | 0.2588 | 0.2588 | 0.255 | 0.2588 | 0.2588 | -0.004 (-1.41%) | 137,333 |
8 Dec 2006 | MYR | 0.2663 | 0.2663 | 0.2588 | 0.2625 | 0.2625 | 0.0 (0.0%) | 183,733 |
7 Dec 2006 | MYR | 0.2738 | 0.2738 | 0.2588 | 0.2625 | 0.2625 | -0.011 (-4.13%) | 322,799 |
6 Dec 2006 | MYR | 0.2813 | 0.2888 | 0.27 | 0.2738 | 0.2738 | -0.004 (-1.33%) | 1,480,399 |
5 Dec 2006 | MYR | 0.2738 | 0.2775 | 0.2663 | 0.2775 | 0.2775 | +0.007 (+2.78%) | 999,733 |
4 Dec 2006 | MYR | 0.27 | 0.2738 | 0.2663 | 0.27 | 0.27 | -0.004 (-1.39%) | 508,533 |
1 Dec 2006 | MYR | 0.27 | 0.2775 | 0.2625 | 0.2738 | 0.2738 | +0.004 (+1.41%) | 1,101,999 |
30 Nov 2006 | MYR | 0.2738 | 0.2813 | 0.2663 | 0.27 | 0.27 | +0.004 (+1.39%) | 746,266 |
29 Nov 2006 | MYR | 0.2588 | 0.27 | 0.2588 | 0.2663 | 0.2663 | +0.011 (+4.43%) | 1,708,932 |