Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2007 | MYR | 9.05 | 9.05 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 575,200 |
7 Feb 2007 | MYR | 9 | 9.2 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 767,500 |
6 Feb 2007 | MYR | 8.95 | 9 | 8.9 | 9 | 9 | +0.05 (+0.56%) | 246,300 |
5 Feb 2007 | MYR | 8.95 | 8.95 | 8.8 | 8.95 | 8.95 | +0.05 (+0.56%) | 308,900 |
2 Feb 2007 | MYR | 9.05 | 9.05 | 8.85 | 8.9 | 8.9 | -0.15 (-1.66%) | 224,100 |
31 Jan 2007 | MYR | 8.9 | 9.05 | 8.85 | 9.05 | 9.05 | +0.1 (+1.12%) | 201,700 |
30 Jan 2007 | MYR | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | +0.1 (+1.13%) | 314,600 |
29 Jan 2007 | MYR | 8.8 | 8.9 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 1,076,000 |
26 Jan 2007 | MYR | 8.8 | 8.9 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 545,000 |
25 Jan 2007 | MYR | 8.9 | 8.9 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 166,600 |
24 Jan 2007 | MYR | 8.85 | 8.95 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 461,600 |
23 Jan 2007 | MYR | 8.85 | 8.9 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 107,900 |
22 Jan 2007 | MYR | 8.9 | 8.9 | 8.85 | 8.9 | 8.9 | +0.1 (+1.14%) | 113,300 |
19 Jan 2007 | MYR | 8.9 | 8.95 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,219,400 |
18 Jan 2007 | MYR | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 379,600 |
17 Jan 2007 | MYR | 8.9 | 8.95 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 540,100 |
16 Jan 2007 | MYR | 8.85 | 8.9 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 861,000 |
15 Jan 2007 | MYR | 8.85 | 8.9 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 782,200 |
12 Jan 2007 | MYR | 8.9 | 8.9 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 625,900 |
11 Jan 2007 | MYR | 8.9 | 8.95 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,279,500 |
10 Jan 2007 | MYR | 8.9 | 8.95 | 8.85 | 8.9 | 8.9 | +0.05 (+0.56%) | 922,000 |
9 Jan 2007 | MYR | 9 | 9 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 146,200 |
8 Jan 2007 | MYR | 8.9 | 8.95 | 8.85 | 8.9 | 8.9 | -0.05 (-0.56%) | 190,200 |
5 Jan 2007 | MYR | 8.85 | 9 | 8.8 | 8.95 | 8.95 | +0.15 (+1.70%) | 1,511,100 |
4 Jan 2007 | MYR | 8.75 | 8.9 | 8.75 | 8.8 | 8.8 | -0.1 (-1.12%) | 383,800 |
3 Jan 2007 | MYR | 8.85 | 8.9 | 8.75 | 8.9 | 8.9 | -0.05 (-0.56%) | 243,600 |
29 Dec 2006 | MYR | 8.95 | 9 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 158,700 |
28 Dec 2006 | MYR | 8.85 | 9 | 8.8 | 9 | 9 | +0.25 (+2.86%) | 362,300 |
27 Dec 2006 | MYR | 8.75 | 8.8 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 368,300 |
26 Dec 2006 | MYR | 8.75 | 8.75 | 8.7 | 8.75 | 8.75 | +0.05 (+0.57%) | 212,800 |