Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2007 | MYR | 1.2027 | 1.2279 | 1.2027 | 1.2111 | 1.2111 | +0.008 (+0.70%) | 19,657,025 |
26 Jan 2007 | MYR | 1.2111 | 1.2195 | 1.2027 | 1.2027 | 1.2027 | -0.017 (-1.38%) | 12,312,616 |
25 Jan 2007 | MYR | 1.2616 | 1.27 | 1.2111 | 1.2195 | 1.2195 | -0.034 (-2.69%) | 32,857,818 |
24 Jan 2007 | MYR | 1.2448 | 1.2616 | 1.2363 | 1.2532 | 1.2532 | +0.008 (+0.67%) | 31,145,669 |
23 Jan 2007 | MYR | 1.27 | 1.27 | 1.2448 | 1.2448 | 1.2448 | -0.025 (-1.98%) | 17,021,027 |
22 Jan 2007 | MYR | 1.2532 | 1.2868 | 1.2448 | 1.27 | 1.27 | +0.008 (+0.67%) | 26,271,392 |
19 Jan 2007 | MYR | 1.2448 | 1.27 | 1.2279 | 1.2616 | 1.2616 | +0.017 (+1.35%) | 37,475,272 |
18 Jan 2007 | MYR | 1.2195 | 1.2616 | 1.2111 | 1.2448 | 1.2448 | +0.025 (+2.07%) | 25,614,474 |
17 Jan 2007 | MYR | 1.1691 | 1.2279 | 1.1691 | 1.2195 | 1.2195 | +0.05 (+4.31%) | 23,344,092 |
16 Jan 2007 | MYR | 1.1522 | 1.1775 | 1.1438 | 1.1691 | 1.1691 | +0.008 (+0.72%) | 24,176,387 |
15 Jan 2007 | MYR | 1.1438 | 1.1607 | 1.1354 | 1.1607 | 1.1607 | +0.025 (+2.23%) | 30,361,528 |
12 Jan 2007 | MYR | 1.1186 | 1.1438 | 1.1186 | 1.1354 | 1.1354 | +0.017 (+1.50%) | 19,400,202 |
11 Jan 2007 | MYR | 1.1186 | 1.1186 | 1.1018 | 1.1186 | 1.1186 | -0.008 (-0.75%) | 5,357,007 |
10 Jan 2007 | MYR | 1.1354 | 1.1354 | 1.1186 | 1.127 | 1.127 | -0.008 (-0.74%) | 6,059,107 |
9 Jan 2007 | MYR | 1.1354 | 1.1438 | 1.127 | 1.1354 | 1.1354 | 0.0 (0.0%) | 6,532,327 |
8 Jan 2007 | MYR | 1.1438 | 1.1438 | 1.1186 | 1.1354 | 1.1354 | -0.017 (-1.46%) | 7,213,619 |
5 Jan 2007 | MYR | 1.127 | 1.1522 | 1.1186 | 1.1522 | 1.1522 | +0.025 (+2.24%) | 16,435,448 |
4 Jan 2007 | MYR | 1.1354 | 1.1354 | 1.1102 | 1.127 | 1.127 | -0.008 (-0.74%) | 6,540,649 |
3 Jan 2007 | MYR | 1.0681 | 1.1354 | 1.0681 | 1.1354 | 1.1354 | +0.034 (+3.05%) | 22,867,306 |
29 Dec 2006 | MYR | 1.0681 | 1.1018 | 1.0429 | 1.1018 | 1.1018 | +0.042 (+3.97%) | 29,520,910 |
28 Dec 2006 | MYR | 1.0681 | 1.0681 | 1.0513 | 1.0597 | 1.0597 | -0.017 (-1.56%) | 11,090,331 |
27 Dec 2006 | MYR | 1.0934 | 1.0934 | 1.0681 | 1.0765 | 1.0765 | -0.009 (-0.78%) | 12,155,668 |
26 Dec 2006 | MYR | 1.0934 | 1.0934 | 1.0765 | 1.085 | 1.085 | -0.008 (-0.77%) | 2,281,082 |
25 Dec 2006 | MYR | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 1.085 | 1.0934 | 1.0765 | 1.0934 | 1.0934 | 0.0 (0.0%) | 5,066,298 |
21 Dec 2006 | MYR | 1.1018 | 1.1018 | 1.085 | 1.0934 | 1.0934 | -0.025 (-2.25%) | 7,346,192 |
20 Dec 2006 | MYR | 1.0934 | 1.127 | 1.0934 | 1.1186 | 1.1186 | +0.034 (+3.10%) | 5,955,665 |
19 Dec 2006 | MYR | 1.1186 | 1.127 | 1.0681 | 1.085 | 1.085 | -0.042 (-3.73%) | 10,804,378 |
18 Dec 2006 | MYR | 1.1354 | 1.1354 | 1.1186 | 1.127 | 1.127 | -0.008 (-0.74%) | 6,455,636 |
15 Dec 2006 | MYR | 1.0934 | 1.1354 | 1.0934 | 1.1354 | 1.1354 | +0.042 (+3.84%) | 10,734,227 |