Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2007 | MYR | 0.1563 | 0.16 | 0.1538 | 0.155 | 0.155 | -0.001 (-0.83%) | 5,194,400 |
24 Jan 2007 | MYR | 0.1563 | 0.1588 | 0.1525 | 0.1563 | 0.1563 | +0.001 (+0.84%) | 12,105,200 |
23 Jan 2007 | MYR | 0.1575 | 0.16 | 0.155 | 0.155 | 0.155 | -0.003 (-1.59%) | 6,290,000 |
22 Jan 2007 | MYR | 0.1563 | 0.1588 | 0.1563 | 0.1575 | 0.1575 | +0.001 (+0.77%) | 6,105,200 |
19 Jan 2007 | MYR | 0.155 | 0.1563 | 0.1525 | 0.1563 | 0.1563 | +0.003 (+1.63%) | 4,571,200 |
18 Jan 2007 | MYR | 0.155 | 0.1563 | 0.1525 | 0.1538 | 0.1538 | 0.0 (0.0%) | 12,586,000 |
17 Jan 2007 | MYR | 0.1513 | 0.1538 | 0.1513 | 0.1538 | 0.1538 | +0.003 (+1.65%) | 6,334,400 |
16 Jan 2007 | MYR | 0.1525 | 0.1538 | 0.15 | 0.1513 | 0.1513 | -0.001 (-0.79%) | 5,173,200 |
15 Jan 2007 | MYR | 0.1513 | 0.1538 | 0.15 | 0.1525 | 0.1525 | +0.001 (+0.79%) | 5,801,200 |
12 Jan 2007 | MYR | 0.1513 | 0.1538 | 0.1488 | 0.1513 | 0.1513 | +0.003 (+1.68%) | 10,838,000 |
11 Jan 2007 | MYR | 0.1513 | 0.1538 | 0.1488 | 0.1488 | 0.1488 | -0.003 (-1.65%) | 6,141,200 |
10 Jan 2007 | MYR | 0.155 | 0.1575 | 0.15 | 0.1513 | 0.1513 | -0.004 (-2.39%) | 5,658,400 |
9 Jan 2007 | MYR | 0.155 | 0.1575 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 3,748,000 |
8 Jan 2007 | MYR | 0.1538 | 0.1588 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 12,306,000 |
5 Jan 2007 | MYR | 0.1513 | 0.155 | 0.1513 | 0.155 | 0.155 | +0.005 (+3.33%) | 7,932,400 |
4 Jan 2007 | MYR | 0.1538 | 0.155 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 4,910,000 |
3 Jan 2007 | MYR | 0.155 | 0.155 | 0.1513 | 0.1525 | 0.1525 | -0.001 (-0.85%) | 3,956,000 |
29 Dec 2006 | MYR | 0.145 | 0.155 | 0.145 | 0.1538 | 0.1538 | +0.011 (+7.93%) | 10,692,800 |
28 Dec 2006 | MYR | 0.1475 | 0.1488 | 0.1425 | 0.1425 | 0.1425 | -0.005 (-3.39%) | 7,744,000 |
27 Dec 2006 | MYR | 0.1475 | 0.1488 | 0.1425 | 0.1475 | 0.1475 | -0.001 (-0.87%) | 4,734,000 |
26 Dec 2006 | MYR | 0.1488 | 0.1513 | 0.1463 | 0.1488 | 0.1488 | 0.0 (0.0%) | 4,008,400 |
25 Dec 2006 | MYR | 0.1488 | 0.1488 | 0.1488 | 0.1488 | 0.1488 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.145 | 0.1488 | 0.145 | 0.1488 | 0.1488 | +0.004 (+2.62%) | 6,325,600 |
21 Dec 2006 | MYR | 0.14 | 0.1513 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 10,506,000 |
20 Dec 2006 | MYR | 0.1388 | 0.1413 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 7,406,000 |
19 Dec 2006 | MYR | 0.1413 | 0.1413 | 0.1338 | 0.135 | 0.135 | -0.006 (-4.46%) | 6,086,000 |
18 Dec 2006 | MYR | 0.1425 | 0.1438 | 0.1375 | 0.1413 | 0.1413 | +0.001 (+0.93%) | 6,584,400 |
15 Dec 2006 | MYR | 0.1425 | 0.145 | 0.1388 | 0.14 | 0.14 | -0.003 (-1.75%) | 4,133,200 |
14 Dec 2006 | MYR | 0.145 | 0.1475 | 0.1388 | 0.1425 | 0.1425 | -0.001 (-0.90%) | 5,566,000 |
13 Dec 2006 | MYR | 0.145 | 0.1488 | 0.14 | 0.1438 | 0.1438 | -0.001 (-0.83%) | 8,254,400 |