Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2007 | MYR | 0.6047 | 0.6419 | 0.6047 | 0.6233 | 0.6233 | +0.033 (+5.52%) | 7,487,375 |
16 Feb 2007 | MYR | 0.5581 | 0.6047 | 0.5581 | 0.5907 | 0.5907 | +0.033 (+5.84%) | 4,294,840 |
15 Feb 2007 | MYR | 0.5954 | 0.6047 | 0.5488 | 0.5581 | 0.5581 | -0.033 (-5.52%) | 6,622,537 |
14 Feb 2007 | MYR | 0.5674 | 0.6093 | 0.5674 | 0.5907 | 0.5907 | +0.028 (+4.96%) | 12,365,725 |
13 Feb 2007 | MYR | 0.5442 | 0.5767 | 0.5442 | 0.5628 | 0.5628 | +0.023 (+4.32%) | 6,694,025 |
12 Feb 2007 | MYR | 0.5581 | 0.5628 | 0.5302 | 0.5395 | 0.5395 | -0.009 (-1.69%) | 2,772,102 |
9 Feb 2007 | MYR | 0.5535 | 0.5721 | 0.5395 | 0.5488 | 0.5488 | 0.0 (0.0%) | 6,782,605 |
8 Feb 2007 | MYR | 0.5442 | 0.5488 | 0.5302 | 0.5488 | 0.5488 | +0.005 (+0.85%) | 3,920,095 |
7 Feb 2007 | MYR | 0.5209 | 0.5535 | 0.507 | 0.5442 | 0.5442 | +0.028 (+5.40%) | 6,330,460 |
6 Feb 2007 | MYR | 0.5349 | 0.5442 | 0.5116 | 0.5163 | 0.5163 | -0.019 (-3.48%) | 4,377,292 |
5 Feb 2007 | MYR | 0.5442 | 0.5581 | 0.5256 | 0.5349 | 0.5349 | -0.009 (-1.71%) | 5,335,870 |
2 Feb 2007 | MYR | 0.5256 | 0.5628 | 0.5256 | 0.5442 | 0.5442 | +0.023 (+4.47%) | 4,684,312 |
31 Jan 2007 | MYR | 0.5256 | 0.5395 | 0.5116 | 0.5209 | 0.5209 | +0.005 (+0.89%) | 4,689,257 |
30 Jan 2007 | MYR | 0.5954 | 0.6 | 0.5163 | 0.5163 | 0.5163 | -0.065 (-11.20%) | 10,117,685 |
29 Jan 2007 | MYR | 0.5395 | 0.5954 | 0.5349 | 0.5814 | 0.5814 | +0.046 (+8.69%) | 14,565 |
26 Jan 2007 | MYR | 0.4791 | 0.5349 | 0.4651 | 0.5349 | 0.5349 | +0.056 (+11.65%) | 8,081,312 |
25 Jan 2007 | MYR | 0.5116 | 0.5209 | 0.4698 | 0.4791 | 0.4791 | -0.033 (-6.35%) | 3,817,325 |
24 Jan 2007 | MYR | 0.5256 | 0.5256 | 0.493 | 0.5116 | 0.5116 | -0.009 (-1.79%) | 3,795,610 |
23 Jan 2007 | MYR | 0.5349 | 0.5395 | 0.5116 | 0.5209 | 0.5209 | -0.009 (-1.75%) | 5,882,722 |
22 Jan 2007 | MYR | 0.5116 | 0.5395 | 0.5023 | 0.5302 | 0.5302 | +0.023 (+4.58%) | 7,090,055 |
19 Jan 2007 | MYR | 0.493 | 0.5349 | 0.493 | 0.507 | 0.507 | +0.014 (+2.84%) | 10,149,397 |
18 Jan 2007 | MYR | 0.4465 | 0.507 | 0.4465 | 0.493 | 0.493 | +0.046 (+10.41%) | 7,703,127 |
17 Jan 2007 | MYR | 0.4512 | 0.4558 | 0.4326 | 0.4465 | 0.4465 | -0.005 (-1.04%) | 3,181,247 |
16 Jan 2007 | MYR | 0.4605 | 0.4651 | 0.4465 | 0.4512 | 0.4512 | -0.005 (-1.01%) | 2,212,780 |
15 Jan 2007 | MYR | 0.4837 | 0.4884 | 0.4419 | 0.4558 | 0.4558 | -0.023 (-4.86%) | 4,938,872 |
12 Jan 2007 | MYR | 0.493 | 0.4977 | 0.4744 | 0.4791 | 0.4791 | -0.005 (-0.95%) | 8,938,410 |
11 Jan 2007 | MYR | 0.4326 | 0.4837 | 0.4326 | 0.4837 | 0.4837 | +0.051 (+11.81%) | 17,274,605 |
10 Jan 2007 | MYR | 0.4233 | 0.4326 | 0.4047 | 0.4326 | 0.4326 | +0.009 (+2.20%) | 4,613,685 |
9 Jan 2007 | MYR | 0.3907 | 0.4233 | 0.3907 | 0.4233 | 0.4233 | +0.033 (+8.34%) | 3,186,730 |
8 Jan 2007 | MYR | 0.4 | 0.4047 | 0.3861 | 0.3907 | 0.3907 | -0.009 (-2.33%) | 1,004,695 |