Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2007 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,774,800 |
16 Jan 2007 | MYR | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,554,100 |
15 Jan 2007 | MYR | 1.12 | 1.23 | 1.12 | 1.22 | 1.22 | +0.11 (+9.91%) | 3,311,900 |
12 Jan 2007 | MYR | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 578,300 |
11 Jan 2007 | MYR | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 390,300 |
10 Jan 2007 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 341,200 |
9 Jan 2007 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 295,600 |
8 Jan 2007 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 235,700 |
5 Jan 2007 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 492,600 |
4 Jan 2007 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 325,600 |
3 Jan 2007 | MYR | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 875,100 |
29 Dec 2006 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 132,500 |
28 Dec 2006 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 173,500 |
27 Dec 2006 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 480,000 |
26 Dec 2006 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 321,000 |
25 Dec 2006 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 102,000 |
21 Dec 2006 | MYR | 1 | 1.01 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 291,900 |
20 Dec 2006 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | +0.015 (+1.52%) | 768,100 |
19 Dec 2006 | MYR | 1.02 | 1.02 | 0.95 | 0.985 | 0.985 | -0.035 (-3.43%) | 1,122,500 |
18 Dec 2006 | MYR | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 461,200 |
15 Dec 2006 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 289,700 |
14 Dec 2006 | MYR | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 212,800 |
13 Dec 2006 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 494,800 |
12 Dec 2006 | MYR | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 464,500 |
11 Dec 2006 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 607,300 |
8 Dec 2006 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 679,500 |
7 Dec 2006 | MYR | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 589,500 |
6 Dec 2006 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,310,800 |
5 Dec 2006 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,741,400 |