Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2007 | MYR | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 31,900 |
5 Apr 2007 | MYR | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 44,700 |
4 Apr 2007 | MYR | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | +0.03 (+1.70%) | 137,700 |
3 Apr 2007 | MYR | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 44,500 |
2 Apr 2007 | MYR | 1.77 | 1.8 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 96,500 |
30 Mar 2007 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | +0.01 (+0.57%) | 45,500 |
29 Mar 2007 | MYR | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 81,500 |
28 Mar 2007 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 66,000 |
27 Mar 2007 | MYR | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 22,000 |
26 Mar 2007 | MYR | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 92,500 |
23 Mar 2007 | MYR | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 152,000 |
22 Mar 2007 | MYR | 1.8 | 1.84 | 1.78 | 1.84 | 1.84 | +0.08 (+4.55%) | 174,900 |
21 Mar 2007 | MYR | 1.79 | 1.8 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 55,000 |
20 Mar 2007 | MYR | 1.67 | 2.18 | 1.67 | 1.77 | 1.77 | +0.09 (+5.36%) | 104,800 |
19 Mar 2007 | MYR | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 34,500 |
16 Mar 2007 | MYR | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 34,000 |
15 Mar 2007 | MYR | 1.68 | 1.7 | 1.65 | 1.68 | 1.68 | +0.06 (+3.70%) | 45,000 |
14 Mar 2007 | MYR | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 144,700 |
13 Mar 2007 | MYR | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 225,700 |
12 Mar 2007 | MYR | 1.8 | 1.8 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 60,000 |
9 Mar 2007 | MYR | 1.74 | 1.8 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 355,100 |
8 Mar 2007 | MYR | 1.62 | 1.73 | 1.6 | 1.72 | 1.72 | +0.12 (+7.50%) | 409,200 |
7 Mar 2007 | MYR | 1.63 | 1.73 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 562,500 |
6 Mar 2007 | MYR | 1.41 | 1.6 | 1.41 | 1.59 | 1.59 | +0.18 (+12.77%) | 400,400 |
5 Mar 2007 | MYR | 1.65 | 1.65 | 1.28 | 1.41 | 1.41 | -0.29 (-17.06%) | 873,000 |
2 Mar 2007 | MYR | 1.75 | 1.78 | 1.68 | 1.7 | 1.7 | -0.1 (-5.56%) | 358,900 |
1 Mar 2007 | MYR | 1.96 | 2.03 | 1.8 | 1.8 | 1.8 | -0.14 (-7.22%) | 313,500 |
28 Feb 2007 | MYR | 1.43 | 1.94 | 1.43 | 1.94 | 1.94 | -0.1 (-4.90%) | 588,700 |
27 Feb 2007 | MYR | 2.3 | 2.3 | 1.95 | 2.04 | 2.04 | -0.25 (-10.92%) | 503,800 |
26 Feb 2007 | MYR | 2.26 | 2.33 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 171,300 |