Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2007 | MYR | 8.9 | 9 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 729,500 |
23 Mar 2007 | MYR | 8.85 | 9 | 8.75 | 8.95 | 8.95 | +0.05 (+0.56%) | 171,800 |
22 Mar 2007 | MYR | 8.8 | 9 | 8.65 | 8.9 | 8.9 | +0.1 (+1.14%) | 174,200 |
21 Mar 2007 | MYR | 9 | 9 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 308,200 |
20 Mar 2007 | MYR | 8.9 | 8.95 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 536,200 |
19 Mar 2007 | MYR | 8.8 | 8.9 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 1,232,600 |
16 Mar 2007 | MYR | 8.9 | 8.9 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 482,300 |
15 Mar 2007 | MYR | 8.8 | 8.85 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 411,700 |
14 Mar 2007 | MYR | 8.65 | 8.9 | 8.65 | 8.8 | 8.8 | +0.05 (+0.57%) | 499,700 |
13 Mar 2007 | MYR | 8.9 | 8.9 | 8.45 | 8.75 | 8.75 | -0.05 (-0.57%) | 59,800 |
12 Mar 2007 | MYR | 8.85 | 8.9 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 122,400 |
9 Mar 2007 | MYR | 8.8 | 8.9 | 8.75 | 8.8 | 8.8 | +0.1 (+1.15%) | 335,300 |
8 Mar 2007 | MYR | 8.7 | 8.75 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 218,300 |
7 Mar 2007 | MYR | 8.75 | 8.8 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 152,700 |
6 Mar 2007 | MYR | 8.8 | 8.8 | 8.55 | 8.65 | 8.65 | -0.15 (-1.70%) | 1,150,500 |
5 Mar 2007 | MYR | 8.7 | 8.8 | 8.4 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,352,600 |
2 Mar 2007 | MYR | 8.65 | 8.75 | 8.65 | 8.7 | 8.7 | +0.05 (+0.58%) | 776,600 |
1 Mar 2007 | MYR | 8.8 | 8.85 | 8.5 | 8.65 | 8.65 | 0.0 (0.0%) | 1,628,900 |
28 Feb 2007 | MYR | 9 | 9 | 8.5 | 8.65 | 8.65 | -0.5 (-5.46%) | 1,143,600 |
27 Feb 2007 | MYR | 9.1 | 9.25 | 9 | 9.15 | 9.15 | +0.05 (+0.55%) | 2,502,600 |
26 Feb 2007 | MYR | 9.1 | 9.2 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 354,900 |
23 Feb 2007 | MYR | 9.2 | 9.2 | 9.1 | 9.2 | 9.2 | 0.0 (0.0%) | 118,500 |
22 Feb 2007 | MYR | 9.2 | 9.25 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 725,400 |
21 Feb 2007 | MYR | 9.1 | 9.25 | 9.1 | 9.2 | 9.2 | +0.1 (+1.10%) | 731,300 |
16 Feb 2007 | MYR | 9.2 | 9.2 | 9.1 | 9.1 | 9.1 | -0.1 (-1.09%) | 241,600 |
15 Feb 2007 | MYR | 9.05 | 9.25 | 9.05 | 9.2 | 9.2 | +0.15 (+1.66%) | 1,073,800 |
14 Feb 2007 | MYR | 9.1 | 9.2 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 1,194,700 |
13 Feb 2007 | MYR | 8.95 | 9.05 | 8.9 | 9.05 | 9.05 | +0.15 (+1.69%) | 2,911,200 |
12 Feb 2007 | MYR | 8.95 | 9 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 293,700 |
9 Feb 2007 | MYR | 9.05 | 9.05 | 8.9 | 9 | 9 | 0.0 (0.0%) | 1,180,900 |