Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2007 | MYR | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 51,000 |
12 Mar 2007 | MYR | 1.13 | 1.2 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 28,500 |
9 Mar 2007 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 26,000 |
8 Mar 2007 | MYR | 1.1 | 1.17 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 76,800 |
7 Mar 2007 | MYR | 1.1 | 1.16 | 1.09 | 1.12 | 1.12 | +0.06 (+5.66%) | 112,000 |
6 Mar 2007 | MYR | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 76,000 |
5 Mar 2007 | MYR | 1.17 | 1.17 | 0.97 | 1.03 | 1.03 | -0.14 (-11.97%) | 175,700 |
2 Mar 2007 | MYR | 1.13 | 1.2 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 497,800 |
1 Mar 2007 | MYR | 1.1 | 1.13 | 1.07 | 1.13 | 1.13 | +0.03 (+2.73%) | 73,400 |
28 Feb 2007 | MYR | 1.11 | 1.11 | 0.94 | 1.1 | 1.1 | -0.04 (-3.51%) | 46,300 |
27 Feb 2007 | MYR | 1.23 | 1.23 | 1.1 | 1.14 | 1.14 | -0.13 (-10.24%) | 66,300 |
26 Feb 2007 | MYR | 1.2 | 1.33 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 273,700 |
23 Feb 2007 | MYR | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 145,600 |
22 Feb 2007 | MYR | 1.11 | 1.21 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 217,200 |
21 Feb 2007 | MYR | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | +0.07 (+6.73%) | 198,000 |
16 Feb 2007 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 19,200 |
15 Feb 2007 | MYR | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 205,300 |
14 Feb 2007 | MYR | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 54,900 |
13 Feb 2007 | MYR | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | +0.015 (+1.54%) | 28,000 |
12 Feb 2007 | MYR | 0.99 | 0.99 | 0.975 | 0.975 | 0.975 | -0.025 (-2.50%) | 17,100 |
9 Feb 2007 | MYR | 0.985 | 1 | 0.955 | 1 | 1 | +0.01 (+1.01%) | 58,100 |
8 Feb 2007 | MYR | 1 | 1.02 | 0.955 | 0.99 | 0.99 | 0.0 (0.0%) | 130,500 |
7 Feb 2007 | MYR | 1 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 9,100 |
6 Feb 2007 | MYR | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 5,000 |
5 Feb 2007 | MYR | 0.97 | 0.99 | 0.965 | 0.99 | 0.99 | +0.01 (+1.02%) | 26,900 |
2 Feb 2007 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.015 (-1.51%) | 3,000 |
31 Jan 2007 | MYR | 0.99 | 0.995 | 0.96 | 0.995 | 0.995 | -0.005 (-0.50%) | 10,000 |
30 Jan 2007 | MYR | 0.98 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 20,000 |
29 Jan 2007 | MYR | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 19,800 |
26 Jan 2007 | MYR | 0.98 | 0.995 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 50,400 |