Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | MYR | 0.3467 | 0.3667 | 0.3467 | 0.36 | 0.36 | +0.013 (+3.84%) | 1,485,000 |
5 Mar 2007 | MYR | 0.3833 | 0.3833 | 0.3367 | 0.3467 | 0.3467 | -0.05 (-12.60%) | 1,849,800 |
2 Mar 2007 | MYR | 0.4 | 0.42 | 0.3867 | 0.3967 | 0.3967 | -0.007 (-1.64%) | 657,300 |
1 Mar 2007 | MYR | 0.4433 | 0.4467 | 0.4033 | 0.4033 | 0.4033 | -0.033 (-7.65%) | 861,000 |
28 Feb 2007 | MYR | 0.3333 | 0.4433 | 0.3333 | 0.4367 | 0.4367 | -0.01 (-2.24%) | 2,224,500 |
27 Feb 2007 | MYR | 0.5067 | 0.5067 | 0.44 | 0.4467 | 0.4467 | -0.06 (-11.84%) | 1,255,800 |
26 Feb 2007 | MYR | 0.5167 | 0.5167 | 0.5067 | 0.5067 | 0.5067 | -0.003 (-0.65%) | 826,800 |
23 Feb 2007 | MYR | 0.51 | 0.5167 | 0.5033 | 0.51 | 0.51 | -0.01 (-1.92%) | 983,700 |
22 Feb 2007 | MYR | 0.5 | 0.52 | 0.4933 | 0.52 | 0.52 | +0.02 (+4%) | 1,777,800 |
21 Feb 2007 | MYR | 0.5133 | 0.5167 | 0.4933 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,620,600 |
16 Feb 2007 | MYR | 0.51 | 0.5133 | 0.4967 | 0.51 | 0.51 | +0.003 (+0.65%) | 633,000 |
15 Feb 2007 | MYR | 0.5133 | 0.5167 | 0.5 | 0.5067 | 0.5067 | -0.007 (-1.29%) | 1,782,300 |
14 Feb 2007 | MYR | 0.51 | 0.5167 | 0.5033 | 0.5133 | 0.5133 | +0.023 (+4.76%) | 2,010,600 |
13 Feb 2007 | MYR | 0.4833 | 0.51 | 0.4833 | 0.49 | 0.49 | +0.01 (+2.08%) | 2,787,300 |
12 Feb 2007 | MYR | 0.48 | 0.4933 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 898,800 |
9 Feb 2007 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,704,000 |
8 Feb 2007 | MYR | 0.4933 | 0.4933 | 0.47 | 0.49 | 0.49 | +0.003 (+0.68%) | 1,573,800 |
7 Feb 2007 | MYR | 0.4667 | 0.4933 | 0.4667 | 0.4867 | 0.4867 | +0.03 (+6.57%) | 2,700,000 |
6 Feb 2007 | MYR | 0.4533 | 0.4733 | 0.45 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 3,414,300 |
5 Feb 2007 | MYR | 0.4533 | 0.46 | 0.45 | 0.4533 | 0.4533 | +0.003 (+0.73%) | 2,331,600 |
2 Feb 2007 | MYR | 0.4533 | 0.4667 | 0.4433 | 0.45 | 0.45 | +0.007 (+1.51%) | 2,063,100 |
31 Jan 2007 | MYR | 0.46 | 0.4733 | 0.4333 | 0.4433 | 0.4433 | -0.013 (-2.93%) | 1,321,500 |
30 Jan 2007 | MYR | 0.45 | 0.49 | 0.45 | 0.4567 | 0.4567 | +0.007 (+1.49%) | 7,169,400 |
29 Jan 2007 | MYR | 0.3933 | 0.4667 | 0.3933 | 0.45 | 0.45 | +0.053 (+13.44%) | 5,905,200 |
26 Jan 2007 | MYR | 0.3967 | 0.3967 | 0.39 | 0.3967 | 0.3967 | 0.0 (0.0%) | 1,509,300 |
25 Jan 2007 | MYR | 0.4 | 0.4 | 0.39 | 0.3967 | 0.3967 | +0.007 (+1.72%) | 2,760,000 |
24 Jan 2007 | MYR | 0.4 | 0.4 | 0.3867 | 0.39 | 0.39 | -0.007 (-1.69%) | 2,238,300 |
23 Jan 2007 | MYR | 0.3967 | 0.4 | 0.3933 | 0.3967 | 0.3967 | 0.0 (0.0%) | 3,695,700 |
22 Jan 2007 | MYR | 0.38 | 0.4 | 0.38 | 0.3967 | 0.3967 | +0.023 (+6.27%) | 1,378,800 |
19 Jan 2007 | MYR | 0.3767 | 0.38 | 0.3667 | 0.3733 | 0.3733 | -0.007 (-1.76%) | 449,100 |