Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2007 | MYR | 0.235 | 0.2433 | 0.2 | 0.2133 | 0.2133 | -0.02 (-8.57%) | 816,000 |
26 Feb 2007 | MYR | 0.2267 | 0.2333 | 0.225 | 0.2333 | 0.2333 | +0.01 (+4.48%) | 930,900 |
23 Feb 2007 | MYR | 0.2233 | 0.2283 | 0.2217 | 0.2233 | 0.2233 | -0.005 (-2.19%) | 252,300 |
22 Feb 2007 | MYR | 0.2283 | 0.2317 | 0.2217 | 0.2283 | 0.2283 | +0.005 (+2.24%) | 595,800 |
21 Feb 2007 | MYR | 0.22 | 0.23 | 0.22 | 0.2233 | 0.2233 | +0.005 (+2.29%) | 696,000 |
16 Feb 2007 | MYR | 0.2133 | 0.22 | 0.2133 | 0.2183 | 0.2183 | +0.017 (+8.23%) | 481,800 |
15 Feb 2007 | MYR | 0.215 | 0.2167 | 0.2017 | 0.2017 | 0.2017 | -0.013 (-6.19%) | 237,000 |
14 Feb 2007 | MYR | 0.21 | 0.2167 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 276,900 |
13 Feb 2007 | MYR | 0.2083 | 0.215 | 0.2083 | 0.21 | 0.21 | -0.01 (-4.55%) | 121,200 |
12 Feb 2007 | MYR | 0.22 | 0.22 | 0.2117 | 0.22 | 0.22 | 0.0 (0.0%) | 174,300 |
9 Feb 2007 | MYR | 0.22 | 0.2233 | 0.22 | 0.22 | 0.22 | +0.002 (+0.78%) | 483,000 |
8 Feb 2007 | MYR | 0.2117 | 0.2183 | 0.2117 | 0.2183 | 0.2183 | +0.008 (+3.95%) | 610,200 |
7 Feb 2007 | MYR | 0.21 | 0.2133 | 0.2083 | 0.21 | 0.21 | 0.0 (0.0%) | 498,600 |
6 Feb 2007 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.007 (-3.09%) | 105,300 |
5 Feb 2007 | MYR | 0.22 | 0.22 | 0.21 | 0.2167 | 0.2167 | 0.0 (0.0%) | 190,200 |
2 Feb 2007 | MYR | 0.23 | 0.2333 | 0.215 | 0.2167 | 0.2167 | 0.0 (0.0%) | 659,100 |
31 Jan 2007 | MYR | 0.205 | 0.2333 | 0.205 | 0.2167 | 0.2167 | +0.012 (+5.71%) | 1,349,400 |
30 Jan 2007 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.002 (+0.84%) | 457,200 |
29 Jan 2007 | MYR | 0.2033 | 0.2033 | 0.2017 | 0.2033 | 0.2033 | 0.0 (0.0%) | 69,000 |
26 Jan 2007 | MYR | 0.2017 | 0.2033 | 0.2017 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 150,000 |
25 Jan 2007 | MYR | 0.2033 | 0.2033 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 333,000 |
24 Jan 2007 | MYR | 0.205 | 0.205 | 0.1983 | 0.2 | 0.2 | 0.0 (0.0%) | 419,100 |
23 Jan 2007 | MYR | 0.2017 | 0.2033 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 449,700 |
22 Jan 2007 | MYR | 0.2017 | 0.21 | 0.2 | 0.2 | 0.2 | -0.007 (-3.24%) | 258,000 |
19 Jan 2007 | MYR | 0.2033 | 0.2067 | 0.2 | 0.2067 | 0.2067 | -0.005 (-2.36%) | 174,300 |
18 Jan 2007 | MYR | 0.2 | 0.2117 | 0.2 | 0.2117 | 0.2117 | -0.003 (-1.53%) | 283,800 |
17 Jan 2007 | MYR | 0.2067 | 0.215 | 0.1983 | 0.215 | 0.215 | +0.01 (+4.88%) | 36,300 |
16 Jan 2007 | MYR | 0.2017 | 0.2067 | 0.2017 | 0.205 | 0.205 | -0.012 (-5.40%) | 325,500 |
15 Jan 2007 | MYR | 0.2 | 0.2167 | 0.2 | 0.2167 | 0.2167 | 0.0 (0.0%) | 119,400 |
12 Jan 2007 | MYR | 0.1967 | 0.2167 | 0.1933 | 0.2167 | 0.2167 | +0.02 (+10.17%) | 60,000 |