Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2007 | MYR | 0.915 | 0.925 | 0.905 | 0.925 | 0.925 | +0.025 (+2.78%) | 5,794,000 |
7 Feb 2007 | MYR | 0.925 | 0.93 | 0.895 | 0.9 | 0.9 | -0.015 (-1.64%) | 3,614,000 |
6 Feb 2007 | MYR | 0.9 | 0.935 | 0.895 | 0.915 | 0.915 | +0.015 (+1.67%) | 11,528,800 |
5 Feb 2007 | MYR | 0.935 | 0.935 | 0.895 | 0.9 | 0.9 | -0.035 (-3.74%) | 3,186,400 |
2 Feb 2007 | MYR | 0.945 | 0.95 | 0.925 | 0.935 | 0.935 | +0.01 (+1.08%) | 4,538,000 |
31 Jan 2007 | MYR | 0.97 | 0.98 | 0.925 | 0.925 | 0.925 | -0.045 (-4.64%) | 5,373,600 |
30 Jan 2007 | MYR | 1 | 1.005 | 0.97 | 0.97 | 0.97 | -0.035 (-3.48%) | 5,430,000 |
29 Jan 2007 | MYR | 1.025 | 1.025 | 0.99 | 1.005 | 1.005 | -0.01 (-0.99%) | 1,811,800 |
26 Jan 2007 | MYR | 1.035 | 1.05 | 1.01 | 1.015 | 1.015 | -0.02 (-1.93%) | 3,552,800 |
25 Jan 2007 | MYR | 1.025 | 1.055 | 1 | 1.035 | 1.035 | +0.045 (+4.55%) | 9,308,200 |
24 Jan 2007 | MYR | 1.015 | 1.05 | 0.99 | 0.99 | 0.99 | -0.025 (-2.46%) | 5,543,600 |
23 Jan 2007 | MYR | 1.045 | 1.045 | 1.005 | 1.015 | 1.015 | -0.03 (-2.87%) | 3,370,800 |
22 Jan 2007 | MYR | 1.08 | 1.09 | 1.035 | 1.045 | 1.045 | -0.025 (-2.34%) | 2,792,200 |
19 Jan 2007 | MYR | 1.105 | 1.105 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 4,416,200 |
18 Jan 2007 | MYR | 1.085 | 1.13 | 1.06 | 1.12 | 1.12 | +0.035 (+3.23%) | 9,914,000 |
17 Jan 2007 | MYR | 1.08 | 1.09 | 1.02 | 1.085 | 1.085 | +0.005 (+0.46%) | 9,987,400 |
16 Jan 2007 | MYR | 1.125 | 1.125 | 1.06 | 1.08 | 1.08 | -0.055 (-4.85%) | 11,022,800 |
15 Jan 2007 | MYR | 1.18 | 1.205 | 1.12 | 1.135 | 1.135 | -0.035 (-2.99%) | 12,658,400 |
12 Jan 2007 | MYR | 1.1 | 1.17 | 1.095 | 1.17 | 1.17 | +0.085 (+7.83%) | 25,210,800 |
11 Jan 2007 | MYR | 1 | 1.09 | 1 | 1.085 | 1.085 | +0.09 (+9.05%) | 14,324,800 |
10 Jan 2007 | MYR | 0.995 | 1.02 | 0.975 | 0.995 | 0.995 | 0.0 (0.0%) | 7,797,000 |
9 Jan 2007 | MYR | 0.94 | 0.995 | 0.94 | 0.995 | 0.995 | +0.06 (+6.42%) | 7,051,400 |
8 Jan 2007 | MYR | 0.96 | 0.96 | 0.925 | 0.935 | 0.935 | -0.025 (-2.60%) | 4,844,600 |
5 Jan 2007 | MYR | 0.915 | 0.98 | 0.915 | 0.96 | 0.96 | +0.055 (+6.08%) | 12,209,000 |
4 Jan 2007 | MYR | 0.865 | 0.915 | 0.865 | 0.905 | 0.905 | +0.04 (+4.62%) | 4,942,600 |
3 Jan 2007 | MYR | 0.835 | 0.865 | 0.83 | 0.865 | 0.865 | +0.04 (+4.85%) | 1,501,600 |
29 Dec 2006 | MYR | 0.82 | 0.83 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,306,800 |
28 Dec 2006 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 602,400 |
27 Dec 2006 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 940,800 |
26 Dec 2006 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 599,400 |