Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2007 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 40,800 |
26 Mar 2007 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.025 (+1.64%) | 6,000 |
23 Mar 2007 | MYR | 1.5375 | 1.5375 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 28,000 |
22 Mar 2007 | MYR | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 4,000 |
21 Mar 2007 | MYR | 1.5375 | 1.5375 | 1.525 | 1.525 | 1.525 | -0.013 (-0.81%) | 6,000 |
20 Mar 2007 | MYR | 1.5375 | 1.5375 | 1.5375 | 1.5375 | 1.5375 | +0.037 (+2.50%) | 6,000 |
19 Mar 2007 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 21,600 |
16 Mar 2007 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
15 Mar 2007 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.05 (+3.33%) | 400 |
14 Mar 2007 | MYR | 1.525 | 1.525 | 1.475 | 1.5 | 1.5 | -0.05 (-3.23%) | 40,400 |
13 Mar 2007 | MYR | 1.575 | 1.575 | 1.5375 | 1.55 | 1.55 | -0.037 (-2.36%) | 51,200 |
12 Mar 2007 | MYR | 1.6 | 1.6 | 1.5875 | 1.5875 | 1.5875 | +0.062 (+4.10%) | 6,800 |
9 Mar 2007 | MYR | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 15,600 |
8 Mar 2007 | MYR | 1.5 | 1.525 | 1.5 | 1.525 | 1.525 | +0.062 (+4.27%) | 54,400 |
7 Mar 2007 | MYR | 1.5125 | 1.5125 | 1.4625 | 1.4625 | 1.4625 | +0.013 (+0.86%) | 31,600 |
6 Mar 2007 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 52,000 |
5 Mar 2007 | MYR | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | -0.075 (-4.92%) | 184,000 |
2 Mar 2007 | MYR | 1.5 | 1.525 | 1.5 | 1.525 | 1.525 | -0.025 (-1.61%) | 36,000 |
1 Mar 2007 | MYR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.062 (-3.88%) | 96,400 |
28 Feb 2007 | MYR | 1.6 | 1.625 | 1.5 | 1.6125 | 1.6125 | 0.0 (0.0%) | 130,000 |
27 Feb 2007 | MYR | 1.6375 | 1.6375 | 1.6125 | 1.6125 | 1.6125 | -0.075 (-4.44%) | 24,800 |
26 Feb 2007 | MYR | 1.6875 | 1.6875 | 1.65 | 1.6875 | 1.6875 | -0.013 (-0.74%) | 134,000 |
23 Feb 2007 | MYR | 1.6875 | 1.7125 | 1.65 | 1.7 | 1.7 | +0.013 (+0.74%) | 366,400 |
22 Feb 2007 | MYR | 1.65 | 1.6875 | 1.625 | 1.6875 | 1.6875 | +0.05 (+3.05%) | 379,200 |
21 Feb 2007 | MYR | 1.55 | 1.6375 | 1.5375 | 1.6375 | 1.6375 | +0.062 (+3.97%) | 250,000 |
16 Feb 2007 | MYR | 1.6 | 1.6 | 1.5 | 1.575 | 1.575 | -0.037 (-2.33%) | 704,800 |
15 Feb 2007 | MYR | 1.65 | 1.65 | 1.6125 | 1.6125 | 1.6125 | 0.0 (0.0%) | 125,600 |
14 Feb 2007 | MYR | 1.625 | 1.6375 | 1.6 | 1.6125 | 1.6125 | +0.013 (+0.78%) | 330,000 |
13 Feb 2007 | MYR | 1.7 | 1.7 | 1.6 | 1.6 | 1.6 | -0.113 (-6.57%) | 981,600 |
12 Feb 2007 | MYR | 1.7375 | 1.75 | 1.7 | 1.7125 | 1.7125 | -0.037 (-2.14%) | 312,000 |