Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | MYR | 1.19 | 1.19 | 1.04 | 1.08 | 1.08 | -0.11 (-9.24%) | 2,338,000 |
2 Mar 2007 | MYR | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,549,900 |
1 Mar 2007 | MYR | 1.25 | 1.3 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,257,200 |
28 Feb 2007 | MYR | 1.23 | 1.23 | 1.12 | 1.21 | 1.21 | -0.06 (-4.72%) | 5,408,700 |
27 Feb 2007 | MYR | 1.44 | 1.47 | 1.27 | 1.27 | 1.27 | -0.17 (-11.81%) | 2,317,700 |
26 Feb 2007 | MYR | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 2,818,900 |
23 Feb 2007 | MYR | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,576,400 |
22 Feb 2007 | MYR | 1.35 | 1.4 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,722,400 |
21 Feb 2007 | MYR | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,593,400 |
16 Feb 2007 | MYR | 1.32 | 1.34 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 649,000 |
15 Feb 2007 | MYR | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,476,400 |
14 Feb 2007 | MYR | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,413,300 |
13 Feb 2007 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,505,200 |
12 Feb 2007 | MYR | 1.26 | 1.3 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,050,600 |
9 Feb 2007 | MYR | 1.33 | 1.37 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 1,217,300 |
8 Feb 2007 | MYR | 1.2 | 1.32 | 1.2 | 1.32 | 1.32 | +0.14 (+11.86%) | 2,249,800 |
7 Feb 2007 | MYR | 1.2 | 1.22 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,889,900 |
6 Feb 2007 | MYR | 1.26 | 1.27 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 1,163,600 |
5 Feb 2007 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 976,500 |
2 Feb 2007 | MYR | 1.28 | 1.3 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 875,800 |
31 Jan 2007 | MYR | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 1,002,100 |
30 Jan 2007 | MYR | 1.36 | 1.37 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 962,300 |
29 Jan 2007 | MYR | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,977,600 |
26 Jan 2007 | MYR | 1.35 | 1.4 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 816,000 |
25 Jan 2007 | MYR | 1.38 | 1.4 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 1,491,400 |
24 Jan 2007 | MYR | 1.43 | 1.46 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 1,912,900 |
23 Jan 2007 | MYR | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | +0.07 (+5.22%) | 3,734,500 |
22 Jan 2007 | MYR | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | +0.1 (+8.06%) | 3,189,100 |
19 Jan 2007 | MYR | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,736,800 |
18 Jan 2007 | MYR | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 660,100 |