Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2007 | MYR | 0.58 | 0.59 | 0.545 | 0.555 | 0.555 | -0.015 (-2.63%) | 4,269,000 |
21 Feb 2007 | MYR | 0.55 | 0.58 | 0.545 | 0.57 | 0.57 | +0.03 (+5.56%) | 6,178,400 |
16 Feb 2007 | MYR | 0.535 | 0.545 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,697,600 |
15 Feb 2007 | MYR | 0.525 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 7,255,600 |
14 Feb 2007 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 3,398,900 |
13 Feb 2007 | MYR | 0.525 | 0.525 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 1,451,000 |
12 Feb 2007 | MYR | 0.53 | 0.53 | 0.505 | 0.51 | 0.51 | -0.025 (-4.67%) | 1,873,000 |
9 Feb 2007 | MYR | 0.54 | 0.55 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 3,088,700 |
8 Feb 2007 | MYR | 0.53 | 0.555 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,438,500 |
7 Feb 2007 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,792,000 |
6 Feb 2007 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 4,407,800 |
5 Feb 2007 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 994,000 |
2 Feb 2007 | MYR | 0.54 | 0.565 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,583,900 |
31 Jan 2007 | MYR | 0.575 | 0.575 | 0.53 | 0.535 | 0.535 | -0.04 (-6.96%) | 1,741,900 |
30 Jan 2007 | MYR | 0.54 | 0.58 | 0.54 | 0.575 | 0.575 | +0.03 (+5.50%) | 9,877,200 |
29 Jan 2007 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 906 |
26 Jan 2007 | MYR | 0.53 | 0.55 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,536,100 |
25 Jan 2007 | MYR | 0.55 | 0.55 | 0.52 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,899,500 |
24 Jan 2007 | MYR | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 3,936,500 |
23 Jan 2007 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 888,100 |
22 Jan 2007 | MYR | 0.55 | 0.57 | 0.55 | 0.565 | 0.565 | +0.02 (+3.67%) | 2,167,000 |
19 Jan 2007 | MYR | 0.57 | 0.57 | 0.545 | 0.545 | 0.545 | -0.025 (-4.39%) | 2,390,800 |
18 Jan 2007 | MYR | 0.555 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 5,183,200 |
17 Jan 2007 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,165,000 |
16 Jan 2007 | MYR | 0.57 | 0.575 | 0.545 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,841,600 |
15 Jan 2007 | MYR | 0.58 | 0.605 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 4,133,000 |
12 Jan 2007 | MYR | 0.525 | 0.585 | 0.525 | 0.57 | 0.57 | +0.05 (+9.62%) | 12,148,900 |
11 Jan 2007 | MYR | 0.495 | 0.54 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 6,272,300 |
10 Jan 2007 | MYR | 0.505 | 0.51 | 0.48 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,441,200 |
9 Jan 2007 | MYR | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 2,243,600 |