Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2007 | MYR | 0.723 | 0.7272 | 0.7062 | 0.7104 | 0.7104 | -0.004 (-0.59%) | 584,063 |
15 Jan 2007 | MYR | 0.7104 | 0.7188 | 0.7062 | 0.7146 | 0.7146 | 0.0 (0.0%) | 430,613 |
12 Jan 2007 | MYR | 0.7104 | 0.7146 | 0.7062 | 0.7146 | 0.7146 | +0.008 (+1.19%) | 480,454 |
11 Jan 2007 | MYR | 0.7062 | 0.7104 | 0.7062 | 0.7062 | 0.7062 | -0.008 (-1.18%) | 124,425 |
10 Jan 2007 | MYR | 0.7146 | 0.7146 | 0.7062 | 0.7146 | 0.7146 | 0.0 (0.0%) | 385,410 |
9 Jan 2007 | MYR | 0.6978 | 0.7188 | 0.6978 | 0.7146 | 0.7146 | 0.0 (0.0%) | 114,671 |
8 Jan 2007 | MYR | 0.7062 | 0.7146 | 0.702 | 0.7146 | 0.7146 | +0.008 (+1.19%) | 415,149 |
5 Jan 2007 | MYR | 0.6978 | 0.7062 | 0.6851 | 0.7062 | 0.7062 | +0.008 (+1.20%) | 246,829 |
4 Jan 2007 | MYR | 0.7104 | 0.7146 | 0.6978 | 0.6978 | 0.6978 | -0.021 (-2.92%) | 137,391 |
3 Jan 2007 | MYR | 0.7146 | 0.7272 | 0.7146 | 0.7188 | 0.7188 | 0.0 (0.0%) | 262,888 |
29 Dec 2006 | MYR | 0.7104 | 0.7188 | 0.6893 | 0.7188 | 0.7188 | +0.004 (+0.59%) | 460,946 |
28 Dec 2006 | MYR | 0.6978 | 0.7146 | 0.6978 | 0.7146 | 0.7146 | +0.008 (+1.19%) | 125,258 |
27 Dec 2006 | MYR | 0.6935 | 0.7062 | 0.6893 | 0.7062 | 0.7062 | +0.017 (+2.45%) | 336,163 |
26 Dec 2006 | MYR | 0.6683 | 0.6893 | 0.6683 | 0.6893 | 0.6893 | +0.025 (+3.79%) | 370,898 |
25 Dec 2006 | MYR | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.6641 | 0.6683 | 0.6599 | 0.6641 | 0.6641 | 0.0 (0.0%) | 194,370 |
21 Dec 2006 | MYR | 0.6515 | 0.6641 | 0.6515 | 0.6641 | 0.6641 | +0.004 (+0.64%) | 283,229 |
20 Dec 2006 | MYR | 0.6557 | 0.6599 | 0.6515 | 0.6599 | 0.6599 | +0.029 (+4.66%) | 317,606 |
19 Dec 2006 | MYR | 0.6515 | 0.6683 | 0.6179 | 0.6305 | 0.6305 | +0.004 (+0.67%) | 553,135 |
18 Dec 2006 | MYR | 0.6137 | 0.6683 | 0.6137 | 0.6263 | 0.6263 | -0.029 (-4.48%) | 281,444 |
15 Dec 2006 | MYR | 0.6305 | 0.6557 | 0.6305 | 0.6557 | 0.6557 | +0.008 (+1.30%) | 208,764 |
14 Dec 2006 | MYR | 0.6305 | 0.6473 | 0.6305 | 0.6473 | 0.6473 | +0.013 (+1.99%) | 109,437 |
13 Dec 2006 | MYR | 0.6053 | 0.6347 | 0.5969 | 0.6347 | 0.6347 | +0.021 (+3.42%) | 86,836 |
12 Dec 2006 | MYR | 0.6431 | 0.6431 | 0.6137 | 0.6137 | 0.6137 | -0.029 (-4.57%) | 145,123 |
11 Dec 2006 | MYR | 0.6473 | 0.6473 | 0.6431 | 0.6431 | 0.6431 | -0.004 (-0.65%) | 29,738 |
8 Dec 2006 | MYR | 0.6389 | 0.6473 | 0.6389 | 0.6473 | 0.6473 | 0.0 (0.0%) | 46,392 |
7 Dec 2006 | MYR | 0.6557 | 0.6557 | 0.6347 | 0.6473 | 0.6473 | -0.004 (-0.64%) | 116,217 |
6 Dec 2006 | MYR | 0.6431 | 0.6641 | 0.6431 | 0.6515 | 0.6515 | 0.0 (0.0%) | 356,623 |
5 Dec 2006 | MYR | 0.6389 | 0.6599 | 0.6389 | 0.6515 | 0.6515 | +0.017 (+2.65%) | 267,765 |
4 Dec 2006 | MYR | 0.6305 | 0.6389 | 0.6263 | 0.6347 | 0.6347 | +0.004 (+0.67%) | 202,102 |