Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | MYR | 0.2867 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,917,000 |
8 Feb 2007 | MYR | 0.2867 | 0.2867 | 0.2833 | 0.285 | 0.285 | +0.002 (+0.60%) | 822,000 |
7 Feb 2007 | MYR | 0.2867 | 0.2867 | 0.2817 | 0.2833 | 0.2833 | -0.003 (-1.19%) | 327,000 |
6 Feb 2007 | MYR | 0.2867 | 0.29 | 0.2833 | 0.2867 | 0.2867 | 0.0 (0.0%) | 420,000 |
5 Feb 2007 | MYR | 0.29 | 0.2933 | 0.2833 | 0.2867 | 0.2867 | -0.003 (-1.14%) | 335,100 |
2 Feb 2007 | MYR | 0.2883 | 0.29 | 0.2833 | 0.29 | 0.29 | +0.005 (+1.75%) | 999,000 |
31 Jan 2007 | MYR | 0.2833 | 0.2867 | 0.2783 | 0.285 | 0.285 | 0.0 (0.0%) | 347,700 |
30 Jan 2007 | MYR | 0.2933 | 0.2933 | 0.275 | 0.285 | 0.285 | -0.002 (-0.59%) | 724,200 |
29 Jan 2007 | MYR | 0.2683 | 0.2867 | 0.2683 | 0.2867 | 0.2867 | +0.02 (+7.50%) | 1,140,000 |
26 Jan 2007 | MYR | 0.26 | 0.2667 | 0.26 | 0.2667 | 0.2667 | 0.0 (0.0%) | 393,000 |
25 Jan 2007 | MYR | 0.2717 | 0.2733 | 0.26 | 0.2667 | 0.2667 | -0.005 (-1.84%) | 630,000 |
24 Jan 2007 | MYR | 0.2767 | 0.2767 | 0.2683 | 0.2717 | 0.2717 | -0.005 (-1.81%) | 576,000 |
23 Jan 2007 | MYR | 0.2817 | 0.2817 | 0.27 | 0.2767 | 0.2767 | -0.005 (-1.77%) | 1,251,000 |
22 Jan 2007 | MYR | 0.285 | 0.2883 | 0.28 | 0.2817 | 0.2817 | -0.003 (-1.16%) | 766,500 |
19 Jan 2007 | MYR | 0.2883 | 0.2883 | 0.2783 | 0.285 | 0.285 | -0.002 (-0.59%) | 424,500 |
18 Jan 2007 | MYR | 0.2883 | 0.2933 | 0.2783 | 0.2867 | 0.2867 | -0.002 (-0.55%) | 810,600 |
17 Jan 2007 | MYR | 0.2867 | 0.2933 | 0.285 | 0.2883 | 0.2883 | +0.002 (+0.56%) | 843,000 |
16 Jan 2007 | MYR | 0.2983 | 0.2983 | 0.2833 | 0.2867 | 0.2867 | -0.008 (-2.81%) | 735,000 |
15 Jan 2007 | MYR | 0.3033 | 0.3033 | 0.2933 | 0.295 | 0.295 | -0.007 (-2.22%) | 723,600 |
12 Jan 2007 | MYR | 0.3 | 0.305 | 0.2967 | 0.3017 | 0.3017 | +0.005 (+1.69%) | 1,263,000 |
11 Jan 2007 | MYR | 0.3033 | 0.305 | 0.2933 | 0.2967 | 0.2967 | -0.007 (-2.18%) | 1,005,000 |
10 Jan 2007 | MYR | 0.3017 | 0.3117 | 0.2933 | 0.3033 | 0.3033 | +0.002 (+0.53%) | 3,145,500 |
9 Jan 2007 | MYR | 0.285 | 0.305 | 0.285 | 0.3017 | 0.3017 | +0.017 (+5.86%) | 4,366,800 |
8 Jan 2007 | MYR | 0.27 | 0.2883 | 0.27 | 0.285 | 0.285 | +0.013 (+4.90%) | 3,591,600 |
5 Jan 2007 | MYR | 0.2583 | 0.2717 | 0.2583 | 0.2717 | 0.2717 | +0.015 (+5.84%) | 1,713,000 |
4 Jan 2007 | MYR | 0.2567 | 0.2617 | 0.255 | 0.2567 | 0.2567 | 0.0 (0.0%) | 510,000 |
3 Jan 2007 | MYR | 0.2533 | 0.2567 | 0.2533 | 0.2567 | 0.2567 | 0.0 (0.0%) | 318,000 |
29 Dec 2006 | MYR | 0.255 | 0.2567 | 0.2517 | 0.2567 | 0.2567 | +0.002 (+0.67%) | 331,500 |
28 Dec 2006 | MYR | 0.2567 | 0.2567 | 0.2517 | 0.255 | 0.255 | 0.0 (0.0%) | 319,800 |
27 Dec 2006 | MYR | 0.2533 | 0.255 | 0.2517 | 0.255 | 0.255 | +0.002 (+0.67%) | 342,000 |