Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | MYR | 2.5 | 2.58 | 2.49 | 2.58 | 2.58 | +0.17 (+7.05%) | 80,700 |
5 Mar 2007 | MYR | 2.55 | 2.6 | 2.38 | 2.41 | 2.41 | -0.14 (-5.49%) | 202,100 |
2 Mar 2007 | MYR | 2.59 | 2.59 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 61,900 |
1 Mar 2007 | MYR | 2.65 | 2.68 | 2.5 | 2.58 | 2.58 | +0.03 (+1.18%) | 122,500 |
28 Feb 2007 | MYR | 2.55 | 2.61 | 2.47 | 2.55 | 2.55 | -0.08 (-3.04%) | 162,100 |
27 Feb 2007 | MYR | 2.8 | 2.85 | 2.57 | 2.63 | 2.63 | -0.15 (-5.40%) | 157,000 |
26 Feb 2007 | MYR | 2.9 | 2.9 | 2.72 | 2.78 | 2.78 | -0.06 (-2.11%) | 195,000 |
23 Feb 2007 | MYR | 2.99 | 3.02 | 2.84 | 2.84 | 2.84 | -0.09 (-3.07%) | 131,200 |
22 Feb 2007 | MYR | 3.3 | 3.4 | 2.88 | 2.93 | 2.93 | -0.33 (-10.12%) | 512,500 |
21 Feb 2007 | MYR | 2.65 | 3.26 | 2.65 | 3.26 | 3.26 | +0.64 (+24.43%) | 322,000 |
16 Feb 2007 | MYR | 2.42 | 2.65 | 2.42 | 2.62 | 2.62 | +0.2 (+8.26%) | 202,500 |
15 Feb 2007 | MYR | 2.33 | 2.47 | 2.33 | 2.42 | 2.42 | +0.1 (+4.31%) | 146,600 |
14 Feb 2007 | MYR | 2.27 | 2.32 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 94,500 |
13 Feb 2007 | MYR | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 31,500 |
12 Feb 2007 | MYR | 2.27 | 2.27 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 72,100 |
9 Feb 2007 | MYR | 2.28 | 2.3 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 67,500 |
8 Feb 2007 | MYR | 2.27 | 2.27 | 2.2 | 2.27 | 2.27 | +0.01 (+0.44%) | 32,000 |
7 Feb 2007 | MYR | 2.25 | 2.3 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 186,300 |
6 Feb 2007 | MYR | 2.25 | 2.28 | 2.25 | 2.25 | 2.25 | +0.03 (+1.35%) | 50,500 |
5 Feb 2007 | MYR | 2.21 | 2.25 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 82,000 |
2 Feb 2007 | MYR | 2.23 | 2.23 | 2.15 | 2.2 | 2.2 | -0.02 (-0.90%) | 67,700 |
31 Jan 2007 | MYR | 2.25 | 2.28 | 2.16 | 2.22 | 2.22 | 0.0 (0.0%) | 51,000 |
30 Jan 2007 | MYR | 2.2 | 2.23 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 36,500 |
29 Jan 2007 | MYR | 2.22 | 2.23 | 2.15 | 2.22 | 2.22 | +0.01 (+0.45%) | 62,000 |
26 Jan 2007 | MYR | 2.23 | 2.23 | 2.2 | 2.21 | 2.21 | +0.02 (+0.91%) | 37,500 |
25 Jan 2007 | MYR | 2.22 | 2.28 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 136,800 |
24 Jan 2007 | MYR | 2.35 | 2.35 | 2.17 | 2.18 | 2.18 | -0.11 (-4.80%) | 329,500 |
23 Jan 2007 | MYR | 2.36 | 2.36 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 270,100 |
22 Jan 2007 | MYR | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | +0.05 (+2.17%) | 30,500 |
19 Jan 2007 | MYR | 2.35 | 2.37 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 64,500 |