Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2007 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 13,600 |
28 Mar 2007 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 82,200 |
27 Mar 2007 | MYR | 0.51 | 0.51 | 0.495 | 0.505 | 0.505 | -0.005 (-0.98%) | 197,000 |
26 Mar 2007 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 211,400 |
23 Mar 2007 | MYR | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 152,400 |
22 Mar 2007 | MYR | 0.51 | 0.55 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 852,200 |
21 Mar 2007 | MYR | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 107,000 |
20 Mar 2007 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 202,000 |
19 Mar 2007 | MYR | 0.505 | 0.515 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 58,000 |
16 Mar 2007 | MYR | 0.505 | 0.51 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 123,100 |
15 Mar 2007 | MYR | 0.505 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 68,800 |
14 Mar 2007 | MYR | 0.51 | 0.51 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 70,400 |
13 Mar 2007 | MYR | 0.505 | 0.51 | 0.49 | 0.505 | 0.505 | -0.005 (-0.98%) | 252,800 |
12 Mar 2007 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 219,300 |
9 Mar 2007 | MYR | 0.51 | 0.515 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 213,800 |
8 Mar 2007 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 745,500 |
7 Mar 2007 | MYR | 0.505 | 0.52 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 217,400 |
6 Mar 2007 | MYR | 0.49 | 0.53 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 305,200 |
5 Mar 2007 | MYR | 0.535 | 0.54 | 0.465 | 0.485 | 0.485 | -0.045 (-8.49%) | 315,300 |
2 Mar 2007 | MYR | 0.52 | 0.54 | 0.505 | 0.53 | 0.53 | -0.01 (-1.85%) | 697,600 |
1 Mar 2007 | MYR | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,156,900 |
28 Feb 2007 | MYR | 0.545 | 0.545 | 0.495 | 0.52 | 0.52 | -0.025 (-4.59%) | 1,213,500 |
27 Feb 2007 | MYR | 0.57 | 0.57 | 0.51 | 0.545 | 0.545 | -0.025 (-4.39%) | 1,816,300 |
26 Feb 2007 | MYR | 0.555 | 0.57 | 0.545 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,953,400 |
23 Feb 2007 | MYR | 0.56 | 0.565 | 0.52 | 0.55 | 0.55 | -0.015 (-2.65%) | 2,023,400 |
22 Feb 2007 | MYR | 0.55 | 0.58 | 0.535 | 0.565 | 0.565 | +0.015 (+2.73%) | 1,983,600 |
21 Feb 2007 | MYR | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.045 (+8.91%) | 2,073,600 |
16 Feb 2007 | MYR | 0.45 | 0.55 | 0.45 | 0.505 | 0.505 | +0.055 (+12.22%) | 2,075,200 |
15 Feb 2007 | MYR | 0.455 | 0.465 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 326,300 |
14 Feb 2007 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 141,500 |