Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.065 (-10.00%) | 25,000 |
2 Mar 2007 | MYR | 0.69 | 0.69 | 0.62 | 0.65 | 0.65 | -0.055 (-7.80%) | 111,200 |
1 Mar 2007 | MYR | 0.72 | 0.73 | 0.66 | 0.705 | 0.705 | -0.01 (-1.40%) | 142,100 |
28 Feb 2007 | MYR | 0.62 | 0.715 | 0.62 | 0.715 | 0.715 | -0.035 (-4.67%) | 48,500 |
27 Feb 2007 | MYR | 0.795 | 0.8 | 0.75 | 0.75 | 0.75 | -0.045 (-5.66%) | 662,000 |
26 Feb 2007 | MYR | 0.775 | 0.815 | 0.775 | 0.795 | 0.795 | +0.025 (+3.25%) | 770,300 |
23 Feb 2007 | MYR | 0.65 | 0.89 | 0.65 | 0.77 | 0.77 | +0.15 (+24.19%) | 1,139,100 |
22 Feb 2007 | MYR | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 62,500 |
21 Feb 2007 | MYR | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.025 (+4.35%) | 61,400 |
16 Feb 2007 | MYR | 0.575 | 0.59 | 0.57 | 0.575 | 0.575 | +0.025 (+4.55%) | 82,000 |
15 Feb 2007 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 64,100 |
14 Feb 2007 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 4,000 |
13 Feb 2007 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | +0.015 (+2.73%) | 35,000 |
12 Feb 2007 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 13,000 |
9 Feb 2007 | MYR | 0.555 | 0.575 | 0.555 | 0.575 | 0.575 | 0.0 (0.0%) | 16,700 |
8 Feb 2007 | MYR | 0.555 | 0.575 | 0.555 | 0.575 | 0.575 | +0.015 (+2.68%) | 3,000 |
7 Feb 2007 | MYR | 0.575 | 0.575 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 40,100 |
6 Feb 2007 | MYR | 0.595 | 0.6 | 0.57 | 0.57 | 0.57 | +0.025 (+4.59%) | 550,300 |
5 Feb 2007 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 21,100 |
2 Feb 2007 | MYR | 0.595 | 0.595 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 45,000 |
31 Jan 2007 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 3,000 |
30 Jan 2007 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 36,000 |
29 Jan 2007 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 48,300 |
26 Jan 2007 | MYR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 19,900 |
25 Jan 2007 | MYR | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 46,100 |
24 Jan 2007 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.04 (+7.41%) | 15,000 |
23 Jan 2007 | MYR | 0.55 | 0.555 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 4,700 |
22 Jan 2007 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 20,000 |
19 Jan 2007 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 6,000 |
18 Jan 2007 | MYR | 0.595 | 0.595 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 23,000 |