Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2007 | MYR | 0.97 | 1.05 | 0.97 | 1.025 | 1.025 | +0.055 (+5.67%) | 13,665,400 |
23 Mar 2007 | MYR | 0.935 | 0.975 | 0.935 | 0.97 | 0.97 | +0.035 (+3.74%) | 8,378,800 |
22 Mar 2007 | MYR | 0.95 | 0.96 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 1,310,600 |
21 Mar 2007 | MYR | 0.915 | 0.94 | 0.915 | 0.94 | 0.94 | +0.025 (+2.73%) | 1,418,400 |
20 Mar 2007 | MYR | 0.91 | 0.925 | 0.91 | 0.915 | 0.915 | +0.015 (+1.67%) | 1,065,000 |
19 Mar 2007 | MYR | 0.895 | 0.91 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 977,000 |
16 Mar 2007 | MYR | 0.895 | 0.9 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 1,124,800 |
15 Mar 2007 | MYR | 0.9 | 0.905 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 1,102,000 |
14 Mar 2007 | MYR | 0.89 | 0.89 | 0.85 | 0.885 | 0.885 | -0.025 (-2.75%) | 3,928,000 |
13 Mar 2007 | MYR | 0.9 | 0.945 | 0.895 | 0.91 | 0.91 | +0.015 (+1.68%) | 3,765,400 |
12 Mar 2007 | MYR | 0.81 | 0.915 | 0.81 | 0.895 | 0.895 | -0.015 (-1.65%) | 2,101,800 |
9 Mar 2007 | MYR | 0.915 | 0.93 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 1,932,400 |
8 Mar 2007 | MYR | 0.89 | 0.915 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 2,754,800 |
7 Mar 2007 | MYR | 0.895 | 0.91 | 0.875 | 0.89 | 0.89 | +0.01 (+1.14%) | 6,797,600 |
6 Mar 2007 | MYR | 0.825 | 0.88 | 0.825 | 0.88 | 0.88 | +0.03 (+3.53%) | 4,687,000 |
5 Mar 2007 | MYR | 0.87 | 0.87 | 0.79 | 0.85 | 0.85 | -0.035 (-3.95%) | 6,302,600 |
2 Mar 2007 | MYR | 0.9 | 0.91 | 0.87 | 0.885 | 0.885 | -0.02 (-2.21%) | 3,632,400 |
1 Mar 2007 | MYR | 0.96 | 0.975 | 0.9 | 0.905 | 0.905 | -0.04 (-4.23%) | 4,746,600 |
28 Feb 2007 | MYR | 0.85 | 0.99 | 0.825 | 0.945 | 0.945 | +0.005 (+0.53%) | 11,233,800 |
27 Feb 2007 | MYR | 1.055 | 1.06 | 0.94 | 0.94 | 0.94 | -0.105 (-10.05%) | 9,575,600 |
26 Feb 2007 | MYR | 1.015 | 1.06 | 1.01 | 1.045 | 1.045 | +0.035 (+3.47%) | 13,714,400 |
23 Feb 2007 | MYR | 0.96 | 1.015 | 0.96 | 1.01 | 1.01 | +0.05 (+5.21%) | 20,471,600 |
22 Feb 2007 | MYR | 0.955 | 0.97 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 12,444,000 |
21 Feb 2007 | MYR | 0.965 | 0.97 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 4,047,400 |
16 Feb 2007 | MYR | 0.965 | 0.97 | 0.95 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,781,400 |
15 Feb 2007 | MYR | 0.97 | 0.985 | 0.95 | 0.965 | 0.965 | -0.005 (-0.52%) | 4,190,000 |
14 Feb 2007 | MYR | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | +0.025 (+2.65%) | 3,526,400 |
13 Feb 2007 | MYR | 0.925 | 0.95 | 0.925 | 0.945 | 0.945 | +0.025 (+2.72%) | 3,335,200 |
12 Feb 2007 | MYR | 0.925 | 0.935 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 3,337,000 |
9 Feb 2007 | MYR | 0.93 | 0.95 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 5,358,800 |