Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2007 | MYR | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | +0.07 (+1.41%) | 2,005,500 |
23 Jan 2007 | MYR | 4.96 | 4.98 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,006,400 |
22 Jan 2007 | MYR | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 749,600 |
19 Jan 2007 | MYR | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | +0.04 (+0.81%) | 1,285,700 |
18 Jan 2007 | MYR | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -0.04 (-0.81%) | 1,999,700 |
17 Jan 2007 | MYR | 4.94 | 4.98 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 2,579,100 |
16 Jan 2007 | MYR | 5 | 5 | 4.92 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,365,800 |
15 Jan 2007 | MYR | 5 | 5 | 4.96 | 5 | 5 | -0.05 (-0.99%) | 1,699,700 |
12 Jan 2007 | MYR | 5 | 5.05 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 772,300 |
11 Jan 2007 | MYR | 4.98 | 5 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 394,400 |
10 Jan 2007 | MYR | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.07 (-1.39%) | 604,800 |
9 Jan 2007 | MYR | 5 | 5.05 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 1,091,100 |
8 Jan 2007 | MYR | 4.98 | 5 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 1,370,800 |
5 Jan 2007 | MYR | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | +0.04 (+0.81%) | 798,000 |
4 Jan 2007 | MYR | 4.98 | 5 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,104,300 |
3 Jan 2007 | MYR | 4.98 | 5 | 4.98 | 5 | 5 | 0.0 (0.0%) | 2,246,100 |
29 Dec 2006 | MYR | 4.94 | 5 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 507,500 |
28 Dec 2006 | MYR | 4.9 | 4.94 | 4.88 | 4.94 | 4.94 | +0.06 (+1.23%) | 846,800 |
27 Dec 2006 | MYR | 4.9 | 4.9 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 384,800 |
26 Dec 2006 | MYR | 4.94 | 4.94 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 85,900 |
25 Dec 2006 | MYR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 435,900 |
21 Dec 2006 | MYR | 4.92 | 4.98 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 1,920,600 |
20 Dec 2006 | MYR | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | +0.14 (+2.90%) | 1,009,400 |
19 Dec 2006 | MYR | 4.86 | 4.9 | 4.76 | 4.82 | 4.82 | -0.04 (-0.82%) | 1,249,200 |
18 Dec 2006 | MYR | 4.98 | 4.98 | 4.82 | 4.86 | 4.86 | -0.12 (-2.41%) | 554,400 |
15 Dec 2006 | MYR | 4.96 | 4.98 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 914,100 |
14 Dec 2006 | MYR | 4.94 | 4.96 | 4.86 | 4.96 | 4.96 | +0.04 (+0.81%) | 691,300 |
13 Dec 2006 | MYR | 5 | 5 | 4.92 | 4.92 | 4.92 | -0.08 (-1.60%) | 619,800 |
12 Dec 2006 | MYR | 5 | 5.05 | 4.98 | 5 | 5 | 0.0 (0.0%) | 686,100 |