Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2007 | MYR | 0.7 | 0.71 | 0.685 | 0.7 | 0.7 | +0.015 (+2.19%) | 73,400 |
30 Mar 2007 | MYR | 0.66 | 0.7 | 0.66 | 0.685 | 0.685 | +0.035 (+5.38%) | 79,400 |
29 Mar 2007 | MYR | 0.66 | 0.675 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 24,400 |
28 Mar 2007 | MYR | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 230,600 |
27 Mar 2007 | MYR | 0.695 | 0.7 | 0.67 | 0.68 | 0.68 | -0.025 (-3.55%) | 261,800 |
26 Mar 2007 | MYR | 0.735 | 0.74 | 0.705 | 0.705 | 0.705 | -0.03 (-4.08%) | 410,000 |
23 Mar 2007 | MYR | 0.75 | 0.75 | 0.71 | 0.735 | 0.735 | -0.005 (-0.68%) | 428,800 |
22 Mar 2007 | MYR | 0.735 | 0.755 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 461,400 |
21 Mar 2007 | MYR | 0.755 | 0.755 | 0.715 | 0.74 | 0.74 | 0.0 (0.0%) | 266,800 |
20 Mar 2007 | MYR | 0.715 | 0.765 | 0.715 | 0.74 | 0.74 | +0.04 (+5.71%) | 733,600 |
19 Mar 2007 | MYR | 0.7 | 0.715 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 943,600 |
16 Mar 2007 | MYR | 0.59 | 0.7 | 0.59 | 0.7 | 0.7 | +0.1 (+16.67%) | 852,200 |
15 Mar 2007 | MYR | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.045 (+8.11%) | 40,400 |
14 Mar 2007 | MYR | 0.575 | 0.575 | 0.55 | 0.555 | 0.555 | -0.03 (-5.13%) | 28,400 |
13 Mar 2007 | MYR | 0.6 | 0.625 | 0.58 | 0.585 | 0.585 | -0.015 (-2.50%) | 105,200 |
12 Mar 2007 | MYR | 0.55 | 0.6 | 0.54 | 0.6 | 0.6 | +0.075 (+14.29%) | 128,400 |
9 Mar 2007 | MYR | 0.53 | 0.55 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 72,200 |
8 Mar 2007 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 23,400 |
7 Mar 2007 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | +0.025 (+4.95%) | 31,200 |
6 Mar 2007 | MYR | 0.5 | 0.525 | 0.5 | 0.505 | 0.505 | +0.013 (+2.54%) | 36,600 |
5 Mar 2007 | MYR | 0.525 | 0.525 | 0.4925 | 0.4925 | 0.4925 | -0.033 (-6.19%) | 34,200 |
2 Mar 2007 | MYR | 0.54 | 0.545 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 16,400 |
1 Mar 2007 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 28,000 |
28 Feb 2007 | MYR | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | -0.01 (-1.82%) | 18,000 |
27 Feb 2007 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 22,000 |
26 Feb 2007 | MYR | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 25,400 |
23 Feb 2007 | MYR | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 90,000 |
22 Feb 2007 | MYR | 0.565 | 0.59 | 0.565 | 0.59 | 0.59 | +0.025 (+4.42%) | 26,000 |
21 Feb 2007 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 45,800 |
16 Feb 2007 | MYR | 0.54 | 0.56 | 0.535 | 0.56 | 0.56 | +0.01 (+1.82%) | 24,800 |