Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2007 | MYR | 0.38 | 0.3833 | 0.3733 | 0.38 | 0.38 | +0.003 (+0.88%) | 243,000 |
17 Jan 2007 | MYR | 0.37 | 0.3833 | 0.3667 | 0.3767 | 0.3767 | +0.007 (+1.81%) | 240,000 |
16 Jan 2007 | MYR | 0.3833 | 0.3933 | 0.3667 | 0.37 | 0.37 | -0.003 (-0.88%) | 420,300 |
15 Jan 2007 | MYR | 0.36 | 0.3767 | 0.36 | 0.3733 | 0.3733 | +0.017 (+4.65%) | 890,400 |
12 Jan 2007 | MYR | 0.3433 | 0.3567 | 0.3433 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 129,000 |
11 Jan 2007 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 120,000 |
10 Jan 2007 | MYR | 0.3533 | 0.3533 | 0.35 | 0.35 | 0.35 | -0.007 (-1.88%) | 156,600 |
9 Jan 2007 | MYR | 0.35 | 0.3567 | 0.35 | 0.3567 | 0.3567 | +0.013 (+3.90%) | 264,600 |
8 Jan 2007 | MYR | 0.3433 | 0.3467 | 0.34 | 0.3433 | 0.3433 | -0.003 (-0.98%) | 231,000 |
5 Jan 2007 | MYR | 0.3533 | 0.3533 | 0.3467 | 0.3467 | 0.3467 | -0.01 (-2.80%) | 447,000 |
4 Jan 2007 | MYR | 0.3567 | 0.3567 | 0.3533 | 0.3567 | 0.3567 | 0.0 (0.0%) | 217,800 |
3 Jan 2007 | MYR | 0.3467 | 0.3567 | 0.3467 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 571,500 |
29 Dec 2006 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 151,200 |
28 Dec 2006 | MYR | 0.34 | 0.3433 | 0.3317 | 0.34 | 0.34 | 0.0 (0.0%) | 1,076,400 |
27 Dec 2006 | MYR | 0.3467 | 0.3467 | 0.3317 | 0.34 | 0.34 | 0.0 (0.0%) | 278,400 |
26 Dec 2006 | MYR | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 142,500 |
25 Dec 2006 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.3217 | 0.3267 | 0.3217 | 0.325 | 0.325 | +0.003 (+1.03%) | 45,000 |
21 Dec 2006 | MYR | 0.3233 | 0.3367 | 0.3183 | 0.3217 | 0.3217 | +0.003 (+1.07%) | 310,500 |
20 Dec 2006 | MYR | 0.3117 | 0.32 | 0.3117 | 0.3183 | 0.3183 | +0.008 (+2.68%) | 342,000 |
19 Dec 2006 | MYR | 0.31 | 0.31 | 0.3067 | 0.31 | 0.31 | 0.0 (0.0%) | 402,000 |
18 Dec 2006 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 391,800 |
15 Dec 2006 | MYR | 0.32 | 0.33 | 0.3 | 0.3 | 0.3 | -0.012 (-3.75%) | 2,478,900 |
14 Dec 2006 | MYR | 0.3367 | 0.3367 | 0.3117 | 0.3117 | 0.3117 | -0.028 (-8.32%) | 2,591,100 |
13 Dec 2006 | MYR | 0.3333 | 0.34 | 0.3333 | 0.34 | 0.34 | +0.007 (+2.01%) | 31,500 |
12 Dec 2006 | MYR | 0.3333 | 0.3433 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 611,100 |
11 Dec 2006 | MYR | 0.3433 | 0.3433 | 0.3333 | 0.3333 | 0.3333 | -0.01 (-2.91%) | 1,633,500 |
8 Dec 2006 | MYR | 0.3467 | 0.3533 | 0.3433 | 0.3433 | 0.3433 | -0.01 (-2.83%) | 1,246,800 |
7 Dec 2006 | MYR | 0.36 | 0.3633 | 0.35 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 355,200 |
6 Dec 2006 | MYR | 0.3633 | 0.3733 | 0.3567 | 0.3567 | 0.3567 | -0.007 (-1.82%) | 731,100 |