Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2007 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 7,500 |
22 Mar 2007 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 17,000 |
21 Mar 2007 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 10,000 |
20 Mar 2007 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 3,400 |
19 Mar 2007 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
16 Mar 2007 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
15 Mar 2007 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 42,400 |
14 Mar 2007 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 76,000 |
13 Mar 2007 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 9,000 |
12 Mar 2007 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 7,000 |
9 Mar 2007 | MYR | 1.6 | 1.64 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 42,500 |
8 Mar 2007 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.09 (+5.96%) | 35,000 |
7 Mar 2007 | MYR | 1.6 | 1.6 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 21,000 |
6 Mar 2007 | MYR | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 72,900 |
5 Mar 2007 | MYR | 1.66 | 1.66 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 39,500 |
2 Mar 2007 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.09 (-5.45%) | 1,200 |
1 Mar 2007 | MYR | 1.68 | 1.68 | 1.55 | 1.65 | 1.65 | -0.03 (-1.79%) | 8,000 |
28 Feb 2007 | MYR | 1.58 | 1.68 | 1.52 | 1.68 | 1.68 | 0.0 (0.0%) | 54,000 |
27 Feb 2007 | MYR | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 237,000 |
26 Feb 2007 | MYR | 1.69 | 1.76 | 1.65 | 1.71 | 1.71 | +0.12 (+7.55%) | 231,600 |
23 Feb 2007 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 20,300 |
22 Feb 2007 | MYR | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | +0.04 (+2.58%) | 135,900 |
21 Feb 2007 | MYR | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 13,300 |
16 Feb 2007 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 6,000 |
15 Feb 2007 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 32,000 |
14 Feb 2007 | MYR | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 26,000 |
13 Feb 2007 | MYR | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 17,000 |
12 Feb 2007 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 8,000 |
9 Feb 2007 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 19,000 |
8 Feb 2007 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 16,100 |