Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2007 | MYR | 2.24 | 2.31 | 2.23 | 2.24 | 2.24 | -0.09 (-3.86%) | 167,700 |
22 Feb 2007 | MYR | 2.35 | 2.38 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 464,500 |
21 Feb 2007 | MYR | 2.2 | 2.35 | 2.18 | 2.31 | 2.31 | +0.17 (+7.94%) | 414,000 |
16 Feb 2007 | MYR | 2.02 | 2.16 | 2.02 | 2.14 | 2.14 | +0.01 (+0.47%) | 219,000 |
15 Feb 2007 | MYR | 2.08 | 2.2 | 2.08 | 2.13 | 2.13 | +0.06 (+2.90%) | 403,500 |
14 Feb 2007 | MYR | 1.92 | 2.11 | 1.92 | 2.07 | 2.07 | +0.15 (+7.81%) | 421,300 |
13 Feb 2007 | MYR | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | +0.05 (+2.67%) | 82,000 |
12 Feb 2007 | MYR | 1.9 | 1.91 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 89,000 |
9 Feb 2007 | MYR | 1.9 | 1.93 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 182,000 |
8 Feb 2007 | MYR | 1.9 | 1.9 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 179,700 |
7 Feb 2007 | MYR | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 170,000 |
6 Feb 2007 | MYR | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 226,700 |
5 Feb 2007 | MYR | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 87,500 |
2 Feb 2007 | MYR | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 128,000 |
31 Jan 2007 | MYR | 1.89 | 1.93 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 291,700 |
30 Jan 2007 | MYR | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 278,800 |
29 Jan 2007 | MYR | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 263,100 |
26 Jan 2007 | MYR | 1.81 | 1.85 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 283,200 |
25 Jan 2007 | MYR | 1.92 | 1.94 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 469,000 |
24 Jan 2007 | MYR | 1.74 | 1.96 | 1.74 | 1.89 | 1.89 | +0.17 (+9.88%) | 1,188,800 |
23 Jan 2007 | MYR | 1.49 | 1.72 | 1.49 | 1.72 | 1.72 | +0.23 (+15.44%) | 537,800 |
22 Jan 2007 | MYR | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | +0.08 (+5.67%) | 245,000 |
19 Jan 2007 | MYR | 1.4 | 1.45 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 439,700 |
18 Jan 2007 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.04 (+2.96%) | 86,400 |
17 Jan 2007 | MYR | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 202,500 |
16 Jan 2007 | MYR | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 107,100 |
15 Jan 2007 | MYR | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 86,500 |
12 Jan 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 17,800 |
11 Jan 2007 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 57,500 |
10 Jan 2007 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 86,000 |