Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2007 | MYR | 0.2625 | 0.2625 | 0.255 | 0.255 | 0.255 | -0.007 (-2.86%) | 199,400 |
29 Jan 2007 | MYR | 0.26 | 0.2625 | 0.26 | 0.2625 | 0.2625 | 0.0 (0.0%) | 159,000 |
26 Jan 2007 | MYR | 0.2575 | 0.2675 | 0.2575 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 128,000 |
25 Jan 2007 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 86,000 |
24 Jan 2007 | MYR | 0.275 | 0.275 | 0.255 | 0.255 | 0.255 | -0.022 (-8.11%) | 344,000 |
23 Jan 2007 | MYR | 0.27 | 0.285 | 0.27 | 0.2775 | 0.2775 | +0.01 (+3.74%) | 634,600 |
22 Jan 2007 | MYR | 0.265 | 0.27 | 0.26 | 0.2675 | 0.2675 | +0.013 (+4.90%) | 606,600 |
19 Jan 2007 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.003 (+0.99%) | 10,000 |
18 Jan 2007 | MYR | 0.2525 | 0.255 | 0.2525 | 0.2525 | 0.2525 | +0.003 (+1%) | 118,000 |
17 Jan 2007 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.003 (-0.99%) | 106,800 |
16 Jan 2007 | MYR | 0.255 | 0.2575 | 0.2525 | 0.2525 | 0.2525 | +0.003 (+1%) | 111,800 |
15 Jan 2007 | MYR | 0.25 | 0.2525 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 168,000 |
12 Jan 2007 | MYR | 0.25 | 0.2525 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 148,000 |
11 Jan 2007 | MYR | 0.2475 | 0.25 | 0.2475 | 0.25 | 0.25 | 0.0 (0.0%) | 28,000 |
10 Jan 2007 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 30,000 |
9 Jan 2007 | MYR | 0.25 | 0.2525 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 44,000 |
8 Jan 2007 | MYR | 0.25 | 0.25 | 0.2475 | 0.25 | 0.25 | 0.0 (0.0%) | 74,000 |
5 Jan 2007 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.007 (+3.09%) | 10,000 |
4 Jan 2007 | MYR | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | -0.013 (-4.90%) | 12,000 |
3 Jan 2007 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
29 Dec 2006 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.01 (+4.08%) | 2,000 |
28 Dec 2006 | MYR | 0.2425 | 0.245 | 0.2425 | 0.245 | 0.245 | 0.0 (0.0%) | 30,000 |
27 Dec 2006 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
26 Dec 2006 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 2,000 |
25 Dec 2006 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
22 Dec 2006 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | +0.01 (+4.26%) | 16,000 |
21 Dec 2006 | MYR | 0.2325 | 0.235 | 0.2325 | 0.235 | 0.235 | 0.0 (0.0%) | 54,000 |
20 Dec 2006 | MYR | 0.2225 | 0.235 | 0.2225 | 0.235 | 0.235 | +0.01 (+4.44%) | 100,000 |
19 Dec 2006 | MYR | 0.235 | 0.235 | 0.2225 | 0.225 | 0.225 | -0.015 (-6.25%) | 28,000 |
18 Dec 2006 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 4,000 |