Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | MYR | 0.2675 | 0.275 | 0.265 | 0.275 | 0.275 | +0.007 (+2.80%) | 203,400 |
15 Mar 2007 | MYR | 0.2675 | 0.2675 | 0.265 | 0.2675 | 0.2675 | +0.005 (+1.90%) | 120,000 |
14 Mar 2007 | MYR | 0.265 | 0.2725 | 0.2625 | 0.2625 | 0.2625 | 0.0 (0.0%) | 214,000 |
13 Mar 2007 | MYR | 0.27 | 0.27 | 0.2625 | 0.2625 | 0.2625 | -0.007 (-2.78%) | 58,000 |
12 Mar 2007 | MYR | 0.2575 | 0.275 | 0.2575 | 0.27 | 0.27 | -0.007 (-2.70%) | 88,600 |
9 Mar 2007 | MYR | 0.27 | 0.2775 | 0.265 | 0.2775 | 0.2775 | +0.013 (+4.72%) | 184,000 |
8 Mar 2007 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 114,000 |
7 Mar 2007 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.007 (+2.86%) | 170,000 |
6 Mar 2007 | MYR | 0.25 | 0.265 | 0.25 | 0.2625 | 0.2625 | +0.018 (+7.14%) | 254,000 |
5 Mar 2007 | MYR | 0.2675 | 0.2675 | 0.245 | 0.245 | 0.245 | -0.022 (-8.41%) | 248,000 |
2 Mar 2007 | MYR | 0.275 | 0.28 | 0.2675 | 0.2675 | 0.2675 | -0.005 (-1.83%) | 122,000 |
1 Mar 2007 | MYR | 0.2975 | 0.2975 | 0.2725 | 0.2725 | 0.2725 | -0.025 (-8.40%) | 364,000 |
28 Feb 2007 | MYR | 0.28 | 0.2975 | 0.25 | 0.2975 | 0.2975 | -0.003 (-0.83%) | 315,800 |
27 Feb 2007 | MYR | 0.33 | 0.335 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 618,000 |
26 Feb 2007 | MYR | 0.3125 | 0.345 | 0.3125 | 0.33 | 0.33 | +0.02 (+6.45%) | 677,000 |
23 Feb 2007 | MYR | 0.3125 | 0.3225 | 0.3 | 0.31 | 0.31 | +0.003 (+0.81%) | 851,800 |
22 Feb 2007 | MYR | 0.32 | 0.32 | 0.295 | 0.3075 | 0.3075 | -0.005 (-1.60%) | 608,400 |
21 Feb 2007 | MYR | 0.285 | 0.32 | 0.285 | 0.3125 | 0.3125 | +0.028 (+9.65%) | 857,800 |
16 Feb 2007 | MYR | 0.265 | 0.2875 | 0.265 | 0.285 | 0.285 | +0.022 (+8.57%) | 583,600 |
15 Feb 2007 | MYR | 0.27 | 0.27 | 0.2625 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 208,000 |
14 Feb 2007 | MYR | 0.2625 | 0.27 | 0.2625 | 0.265 | 0.265 | +0.007 (+2.91%) | 176,000 |
13 Feb 2007 | MYR | 0.255 | 0.2575 | 0.255 | 0.2575 | 0.2575 | 0.0 (0.0%) | 175,600 |
12 Feb 2007 | MYR | 0.26 | 0.26 | 0.2575 | 0.2575 | 0.2575 | -0.005 (-1.90%) | 74,000 |
9 Feb 2007 | MYR | 0.2625 | 0.265 | 0.26 | 0.2625 | 0.2625 | +0.005 (+1.94%) | 76,000 |
8 Feb 2007 | MYR | 0.26 | 0.2625 | 0.2575 | 0.2575 | 0.2575 | -0.005 (-1.90%) | 82,000 |
7 Feb 2007 | MYR | 0.26 | 0.2625 | 0.26 | 0.2625 | 0.2625 | +0.005 (+1.94%) | 18,000 |
6 Feb 2007 | MYR | 0.255 | 0.26 | 0.255 | 0.2575 | 0.2575 | +0.005 (+1.98%) | 170,000 |
5 Feb 2007 | MYR | 0.2525 | 0.2525 | 0.25 | 0.2525 | 0.2525 | 0.0 (0.0%) | 329,800 |
2 Feb 2007 | MYR | 0.255 | 0.255 | 0.25 | 0.2525 | 0.2525 | -0.013 (-4.72%) | 38,000 |
31 Jan 2007 | MYR | 0.2575 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 42,000 |