Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2007 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 352,700 |
1 Mar 2007 | MYR | 0.535 | 0.54 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 479,000 |
28 Feb 2007 | MYR | 0.505 | 0.53 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 575,000 |
27 Feb 2007 | MYR | 0.6 | 0.62 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 1,260,900 |
26 Feb 2007 | MYR | 0.56 | 0.61 | 0.555 | 0.6 | 0.6 | +0.045 (+8.11%) | 1,142,800 |
23 Feb 2007 | MYR | 0.57 | 0.57 | 0.545 | 0.555 | 0.555 | -0.02 (-3.48%) | 418,400 |
22 Feb 2007 | MYR | 0.59 | 0.59 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 516,400 |
21 Feb 2007 | MYR | 0.58 | 0.59 | 0.57 | 0.575 | 0.575 | +0.01 (+1.77%) | 660,600 |
16 Feb 2007 | MYR | 0.53 | 0.57 | 0.53 | 0.565 | 0.565 | +0.04 (+7.62%) | 1,982,600 |
15 Feb 2007 | MYR | 0.545 | 0.545 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 242,000 |
14 Feb 2007 | MYR | 0.515 | 0.54 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 417,600 |
13 Feb 2007 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 115,200 |
12 Feb 2007 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 130,000 |
9 Feb 2007 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 479,300 |
8 Feb 2007 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 170,400 |
7 Feb 2007 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 305,300 |
6 Feb 2007 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 56,000 |
5 Feb 2007 | MYR | 0.52 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 71,700 |
2 Feb 2007 | MYR | 0.505 | 0.565 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 786,200 |
31 Jan 2007 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 89,500 |
30 Jan 2007 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 20,100 |
29 Jan 2007 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 130,000 |
26 Jan 2007 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 98,300 |
25 Jan 2007 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 57,900 |
24 Jan 2007 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 154,700 |
23 Jan 2007 | MYR | 0.53 | 0.53 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 132,200 |
22 Jan 2007 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 68,200 |
19 Jan 2007 | MYR | 0.55 | 0.55 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 76,000 |
18 Jan 2007 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 71,300 |
17 Jan 2007 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 94,200 |