Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 141,000 |
15 Mar 2007 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 180,900 |
14 Mar 2007 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 160,000 |
13 Mar 2007 | MYR | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 402,000 |
12 Mar 2007 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 235,500 |
9 Mar 2007 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 520,000 |
8 Mar 2007 | MYR | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 559,500 |
7 Mar 2007 | MYR | 0.41 | 0.42 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 895,900 |
6 Mar 2007 | MYR | 0.385 | 0.41 | 0.38 | 0.41 | 0.41 | +0.025 (+6.49%) | 762,600 |
5 Mar 2007 | MYR | 0.4 | 0.4 | 0.365 | 0.385 | 0.385 | -0.025 (-6.10%) | 813,100 |
2 Mar 2007 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 937,100 |
1 Mar 2007 | MYR | 0.44 | 0.46 | 0.4 | 0.405 | 0.405 | -0.025 (-5.81%) | 1,051,100 |
28 Feb 2007 | MYR | 0.41 | 0.44 | 0.35 | 0.43 | 0.43 | -0.015 (-3.37%) | 2,698,700 |
27 Feb 2007 | MYR | 0.52 | 0.525 | 0.44 | 0.445 | 0.445 | -0.07 (-13.59%) | 3,679,700 |
26 Feb 2007 | MYR | 0.53 | 0.53 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,008,400 |
23 Feb 2007 | MYR | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,673,000 |
22 Feb 2007 | MYR | 0.59 | 0.595 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 3,654,100 |
21 Feb 2007 | MYR | 0.5 | 0.57 | 0.495 | 0.57 | 0.57 | +0.08 (+16.33%) | 5,888,900 |
16 Feb 2007 | MYR | 0.455 | 0.49 | 0.44 | 0.49 | 0.49 | +0.045 (+10.11%) | 2,696,500 |
15 Feb 2007 | MYR | 0.46 | 0.475 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,750,500 |
14 Feb 2007 | MYR | 0.44 | 0.46 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,599,100 |
13 Feb 2007 | MYR | 0.41 | 0.435 | 0.405 | 0.435 | 0.435 | +0.025 (+6.10%) | 1,073,000 |
12 Feb 2007 | MYR | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,645,100 |
9 Feb 2007 | MYR | 0.43 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,465,100 |
8 Feb 2007 | MYR | 0.42 | 0.43 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 901,800 |
7 Feb 2007 | MYR | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,389,400 |
6 Feb 2007 | MYR | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 1,551,100 |
5 Feb 2007 | MYR | 0.395 | 0.41 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 717,600 |
2 Feb 2007 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 339,000 |
31 Jan 2007 | MYR | 0.405 | 0.41 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,126,000 |