Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2007 | MYR | 4.96 | 5.15 | 4.96 | 5.05 | 5.05 | +0.15 (+3.06%) | 361,300 |
16 Feb 2007 | MYR | 4.7 | 5 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 98,200 |
15 Feb 2007 | MYR | 4.68 | 4.7 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 607,500 |
14 Feb 2007 | MYR | 4.7 | 4.7 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 210,600 |
13 Feb 2007 | MYR | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | +0.02 (+0.43%) | 495,900 |
12 Feb 2007 | MYR | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 81,400 |
9 Feb 2007 | MYR | 4.66 | 4.74 | 4.66 | 4.68 | 4.68 | +0.02 (+0.43%) | 412,700 |
8 Feb 2007 | MYR | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 296,200 |
7 Feb 2007 | MYR | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 123,600 |
6 Feb 2007 | MYR | 4.68 | 4.7 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 256,000 |
5 Feb 2007 | MYR | 4.68 | 4.7 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 156,800 |
2 Feb 2007 | MYR | 4.64 | 4.74 | 4.64 | 4.66 | 4.66 | +0.04 (+0.87%) | 298,500 |
31 Jan 2007 | MYR | 4.66 | 4.66 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 310,700 |
30 Jan 2007 | MYR | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 115,600 |
29 Jan 2007 | MYR | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 195,800 |
26 Jan 2007 | MYR | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -0.08 (-1.69%) | 92,600 |
25 Jan 2007 | MYR | 4.76 | 4.82 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 137,700 |
24 Jan 2007 | MYR | 4.7 | 4.84 | 4.7 | 4.76 | 4.76 | +0.08 (+1.71%) | 642,200 |
23 Jan 2007 | MYR | 4.68 | 4.74 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 268,100 |
22 Jan 2007 | MYR | 4.62 | 4.74 | 4.62 | 4.68 | 4.68 | +0.06 (+1.30%) | 114,600 |
19 Jan 2007 | MYR | 4.64 | 4.64 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 154,800 |
18 Jan 2007 | MYR | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 135,300 |
17 Jan 2007 | MYR | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.02 (-0.43%) | 53,100 |
16 Jan 2007 | MYR | 4.68 | 4.7 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 262,900 |
15 Jan 2007 | MYR | 4.6 | 4.68 | 4.58 | 4.66 | 4.66 | +0.08 (+1.75%) | 329,400 |
12 Jan 2007 | MYR | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | +0.12 (+2.69%) | 129,100 |
11 Jan 2007 | MYR | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | +0.02 (+0.45%) | 41,500 |
10 Jan 2007 | MYR | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 23,100 |
9 Jan 2007 | MYR | 4.38 | 4.42 | 4.38 | 4.4 | 4.4 | +0.04 (+0.92%) | 138,100 |
8 Jan 2007 | MYR | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.1 (-2.24%) | 183,200 |