Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2007 | MYR | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 114,200 |
12 Feb 2007 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 27,900 |
9 Feb 2007 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 168,100 |
8 Feb 2007 | MYR | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 144,000 |
7 Feb 2007 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 239,000 |
6 Feb 2007 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 21,500 |
5 Feb 2007 | MYR | 0.455 | 0.455 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 73,900 |
2 Feb 2007 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 82,600 |
31 Jan 2007 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 9,800 |
30 Jan 2007 | MYR | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 47,900 |
29 Jan 2007 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 87,400 |
26 Jan 2007 | MYR | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 63,700 |
25 Jan 2007 | MYR | 0.475 | 0.475 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 111,000 |
24 Jan 2007 | MYR | 0.465 | 0.48 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 356,300 |
23 Jan 2007 | MYR | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 432,000 |
22 Jan 2007 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 334,900 |
19 Jan 2007 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 90,200 |
18 Jan 2007 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 59,500 |
17 Jan 2007 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 42,000 |
16 Jan 2007 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 153,600 |
15 Jan 2007 | MYR | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 381,000 |
12 Jan 2007 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 71,900 |
11 Jan 2007 | MYR | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 23,700 |
10 Jan 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 58,600 |
9 Jan 2007 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,500 |
8 Jan 2007 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 24,700 |
5 Jan 2007 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 57,800 |
4 Jan 2007 | MYR | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 254,700 |
3 Jan 2007 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 35,500 |
29 Dec 2006 | MYR | 0.45 | 0.47 | 0.445 | 0.47 | 0.47 | +0.02 (+4.44%) | 192,500 |