Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2007 | MYR | 1.5455 | 1.5455 | 1.5455 | 1.5455 | 1.5455 | 0.0 (0.0%) | 3,300 |
21 Mar 2007 | MYR | 1.5546 | 1.5546 | 1.5455 | 1.5455 | 1.5455 | +0.027 (+1.80%) | 5,500 |
20 Mar 2007 | MYR | 1.5182 | 1.5364 | 1.5182 | 1.5182 | 1.5182 | -0.109 (-6.70%) | 4,400 |
19 Mar 2007 | MYR | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 0.0 (0.0%) | 0 |
16 Mar 2007 | MYR | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 0.0 (0.0%) | 0 |
15 Mar 2007 | MYR | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 0.0 (0.0%) | 0 |
14 Mar 2007 | MYR | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 1.6273 | 0.0 (0.0%) | 0 |
13 Mar 2007 | MYR | 1.6182 | 1.6364 | 1.6 | 1.6273 | 1.6273 | +0.009 (+0.56%) | 423,280 |
12 Mar 2007 | MYR | 1.4818 | 1.6364 | 1.4818 | 1.6182 | 1.6182 | +0.055 (+3.49%) | 33 |
9 Mar 2007 | MYR | 1.0909 | 1.5727 | 1.0909 | 1.5636 | 1.5636 | +0.009 (+0.58%) | 51,700 |
8 Mar 2007 | MYR | 1.5455 | 1.5546 | 1.4909 | 1.5546 | 1.5546 | -0.027 (-1.72%) | 6,710 |
7 Mar 2007 | MYR | 1.5727 | 1.5818 | 1.5727 | 1.5818 | 1.5818 | +0.009 (+0.58%) | 95,480 |
6 Mar 2007 | MYR | 1.6091 | 1.6091 | 1.4546 | 1.5727 | 1.5727 | +0.164 (+11.61%) | 1,320 |
5 Mar 2007 | MYR | 1.3182 | 1.4364 | 1.3182 | 1.4091 | 1.4091 | -0.082 (-5.49%) | 33,000 |
2 Mar 2007 | MYR | 1.5091 | 1.5182 | 1.4909 | 1.4909 | 1.4909 | -0.018 (-1.21%) | 11,000 |
1 Mar 2007 | MYR | 1.5818 | 1.5818 | 1.5 | 1.5091 | 1.5091 | -0.036 (-2.36%) | 24,200 |
28 Feb 2007 | MYR | 1.5455 | 1.5455 | 1.5 | 1.5455 | 1.5455 | -0.091 (-5.55%) | 56,870 |
27 Feb 2007 | MYR | 1.6545 | 1.7 | 1.6364 | 1.6364 | 1.6364 | -0.027 (-1.64%) | 293,700 |
26 Feb 2007 | MYR | 1.6364 | 1.7182 | 1.5909 | 1.6636 | 1.6636 | +0.054 (+3.39%) | 148,500 |
23 Feb 2007 | MYR | 1.6273 | 1.6364 | 1.5909 | 1.6091 | 1.6091 | -0.054 (-3.28%) | 13,200 |
22 Feb 2007 | MYR | 1.5909 | 1.6636 | 1.5909 | 1.6636 | 1.6636 | +0.009 (+0.55%) | 29,810 |
21 Feb 2007 | MYR | 1.5636 | 1.6636 | 1.5636 | 1.6545 | 1.6545 | +0.018 (+1.11%) | 211,420 |
16 Feb 2007 | MYR | 1.6364 | 1.6364 | 1.6364 | 1.6364 | 1.6364 | 0.0 (0.0%) | 0 |
15 Feb 2007 | MYR | 1.6364 | 1.6364 | 1.6273 | 1.6364 | 1.6364 | -0.018 (-1.09%) | 6,160 |
14 Feb 2007 | MYR | 1.6 | 1.7182 | 1.5909 | 1.6545 | 1.6545 | +0.045 (+2.82%) | 210,760 |
13 Feb 2007 | MYR | 1.5727 | 1.6364 | 1.5727 | 1.6091 | 1.6091 | +0.036 (+2.31%) | 115,500 |
12 Feb 2007 | MYR | 1.5909 | 1.5909 | 1.5727 | 1.5727 | 1.5727 | 0.0 (0.0%) | 11,000 |
9 Feb 2007 | MYR | 1.5727 | 1.6182 | 1.5727 | 1.5727 | 1.5727 | -0.055 (-3.36%) | 65,670 |
8 Feb 2007 | MYR | 1.6091 | 1.6273 | 1.5909 | 1.6273 | 1.6273 | +0.018 (+1.13%) | 160,820 |
7 Feb 2007 | MYR | 1.5818 | 1.6091 | 1.5546 | 1.6091 | 1.6091 | +0.027 (+1.73%) | 88,880 |