Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2007 | MYR | 0.7867 | 0.7867 | 0.6 | 0.64 | 0.64 | -0.147 (-18.65%) | 1,026,375 |
2 Mar 2007 | MYR | 0.7733 | 0.8 | 0.7733 | 0.7867 | 0.7867 | +0.008 (+1.03%) | 1,012,875 |
1 Mar 2007 | MYR | 0.8053 | 0.8267 | 0.7787 | 0.7787 | 0.7787 | -0.027 (-3.30%) | 235,500 |
28 Feb 2007 | MYR | 0.7733 | 0.816 | 0.7467 | 0.8053 | 0.8053 | -0.016 (-1.95%) | 819,375 |
27 Feb 2007 | MYR | 0.8533 | 0.8533 | 0.8213 | 0.8213 | 0.8213 | -0.032 (-3.75%) | 705,375 |
26 Feb 2007 | MYR | 0.848 | 0.864 | 0.848 | 0.8533 | 0.8533 | +0.005 (+0.63%) | 310,875 |
23 Feb 2007 | MYR | 0.8693 | 0.8693 | 0.8427 | 0.848 | 0.848 | -0.032 (-3.64%) | 453,750 |
22 Feb 2007 | MYR | 0.9173 | 0.9173 | 0.88 | 0.88 | 0.88 | -0.037 (-4.07%) | 424,125 |
21 Feb 2007 | MYR | 0.9067 | 0.928 | 0.9067 | 0.9173 | 0.9173 | +0.011 (+1.17%) | 245,250 |
16 Feb 2007 | MYR | 0.8853 | 0.928 | 0.8853 | 0.9067 | 0.9067 | +0.027 (+3.03%) | 450,000 |
15 Feb 2007 | MYR | 0.8853 | 0.8853 | 0.88 | 0.88 | 0.88 | -0.005 (-0.60%) | 523,500 |
14 Feb 2007 | MYR | 0.8907 | 0.8907 | 0.88 | 0.8853 | 0.8853 | +0.005 (+0.60%) | 1,302,375 |
13 Feb 2007 | MYR | 0.8907 | 0.8907 | 0.8747 | 0.88 | 0.88 | -0.011 (-1.20%) | 1,890,000 |
12 Feb 2007 | MYR | 0.8373 | 0.9013 | 0.8373 | 0.8907 | 0.8907 | +0.064 (+7.74%) | 2,970,750 |
9 Feb 2007 | MYR | 0.8373 | 0.8373 | 0.816 | 0.8267 | 0.8267 | 0.0 (0.0%) | 649,500 |
8 Feb 2007 | MYR | 0.832 | 0.848 | 0.8267 | 0.8267 | 0.8267 | -0.005 (-0.64%) | 610,125 |
7 Feb 2007 | MYR | 0.8267 | 0.832 | 0.8213 | 0.832 | 0.832 | -0.016 (-1.89%) | 172,500 |
6 Feb 2007 | MYR | 0.8533 | 0.8587 | 0.8373 | 0.848 | 0.848 | -0.005 (-0.62%) | 150,000 |
5 Feb 2007 | MYR | 0.8267 | 0.8533 | 0.8267 | 0.8533 | 0.8533 | +0.027 (+3.22%) | 447,750 |
2 Feb 2007 | MYR | 0.8427 | 0.8427 | 0.8267 | 0.8267 | 0.8267 | -0.016 (-1.90%) | 125,625 |
31 Jan 2007 | MYR | 0.848 | 0.8533 | 0.8427 | 0.8427 | 0.8427 | -0.005 (-0.63%) | 95,625 |
30 Jan 2007 | MYR | 0.864 | 0.864 | 0.848 | 0.848 | 0.848 | -0.016 (-1.85%) | 133,875 |
29 Jan 2007 | MYR | 0.8427 | 0.8693 | 0.8427 | 0.864 | 0.864 | +0.027 (+3.19%) | 131,250 |
26 Jan 2007 | MYR | 0.832 | 0.8533 | 0.816 | 0.8373 | 0.8373 | +0.005 (+0.64%) | 406,500 |
25 Jan 2007 | MYR | 0.8533 | 0.8587 | 0.8267 | 0.832 | 0.832 | -0.021 (-2.50%) | 571,125 |
24 Jan 2007 | MYR | 0.864 | 0.864 | 0.8427 | 0.8533 | 0.8533 | -0.016 (-1.84%) | 268,500 |
23 Jan 2007 | MYR | 0.8693 | 0.8747 | 0.864 | 0.8693 | 0.8693 | 0.0 (0.0%) | 632,250 |
22 Jan 2007 | MYR | 0.8693 | 0.8747 | 0.864 | 0.8693 | 0.8693 | 0.0 (0.0%) | 431,250 |
19 Jan 2007 | MYR | 0.8747 | 0.88 | 0.8693 | 0.8693 | 0.8693 | -0.011 (-1.22%) | 357,375 |
18 Jan 2007 | MYR | 0.9013 | 0.9013 | 0.88 | 0.88 | 0.88 | -0.021 (-2.36%) | 296,625 |