Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2007 | MYR | 0.665 | 0.67 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 147,400 |
29 Jan 2007 | MYR | 0.685 | 0.685 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 66,500 |
26 Jan 2007 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 102,500 |
25 Jan 2007 | MYR | 0.66 | 0.715 | 0.655 | 0.67 | 0.67 | 0.0 (0.0%) | 592,600 |
24 Jan 2007 | MYR | 0.68 | 0.695 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 424,000 |
23 Jan 2007 | MYR | 0.66 | 0.705 | 0.66 | 0.675 | 0.675 | +0.01 (+1.50%) | 539,700 |
22 Jan 2007 | MYR | 0.685 | 0.685 | 0.66 | 0.665 | 0.665 | +0.02 (+3.10%) | 89,400 |
19 Jan 2007 | MYR | 0.69 | 0.695 | 0.645 | 0.645 | 0.645 | -0.035 (-5.15%) | 275,500 |
18 Jan 2007 | MYR | 0.635 | 0.715 | 0.635 | 0.68 | 0.68 | +0.045 (+7.09%) | 852,900 |
17 Jan 2007 | MYR | 0.655 | 0.655 | 0.635 | 0.635 | 0.635 | +0.005 (+0.79%) | 13,000 |
16 Jan 2007 | MYR | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.015 (-2.33%) | 100,200 |
15 Jan 2007 | MYR | 0.635 | 0.675 | 0.615 | 0.645 | 0.645 | +0.01 (+1.57%) | 431,200 |
12 Jan 2007 | MYR | 0.61 | 0.645 | 0.61 | 0.635 | 0.635 | +0.035 (+5.83%) | 233,800 |
11 Jan 2007 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 44,100 |
10 Jan 2007 | MYR | 0.62 | 0.625 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 32,000 |
9 Jan 2007 | MYR | 0.63 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 55,100 |
8 Jan 2007 | MYR | 0.585 | 0.64 | 0.585 | 0.63 | 0.63 | +0.045 (+7.69%) | 246,900 |
5 Jan 2007 | MYR | 0.575 | 0.585 | 0.57 | 0.585 | 0.585 | +0.01 (+1.74%) | 33,600 |
4 Jan 2007 | MYR | 0.565 | 0.605 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 70,100 |
3 Jan 2007 | MYR | 0.55 | 0.585 | 0.54 | 0.565 | 0.565 | 0.0 (0.0%) | 63,000 |
29 Dec 2006 | MYR | 0.56 | 0.585 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 20,800 |
28 Dec 2006 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.02 (+3.54%) | 10,000 |
27 Dec 2006 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.015 (+2.73%) | 4,000 |
26 Dec 2006 | MYR | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 49,400 |
25 Dec 2006 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | +0.045 (+8.26%) | 44,000 |
21 Dec 2006 | MYR | 0.545 | 0.545 | 0.52 | 0.545 | 0.545 | -0.005 (-0.91%) | 68,000 |
20 Dec 2006 | MYR | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 116,200 |
19 Dec 2006 | MYR | 0.54 | 0.545 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 98,900 |
18 Dec 2006 | MYR | 0.57 | 0.57 | 0.545 | 0.55 | 0.55 | -0.045 (-7.56%) | 179,800 |