Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2007 | MYR | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 122,500 |
26 Feb 2007 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 186,500 |
23 Feb 2007 | MYR | 0.69 | 0.7 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 102,000 |
22 Feb 2007 | MYR | 0.68 | 0.7 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 157,000 |
21 Feb 2007 | MYR | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | +0.04 (+6.25%) | 184,300 |
16 Feb 2007 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.015 (+2.40%) | 53,000 |
15 Feb 2007 | MYR | 0.63 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 61,000 |
14 Feb 2007 | MYR | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 46,000 |
13 Feb 2007 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 13,000 |
12 Feb 2007 | MYR | 0.625 | 0.625 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 31,500 |
9 Feb 2007 | MYR | 0.63 | 0.645 | 0.62 | 0.625 | 0.625 | +0.015 (+2.46%) | 59,500 |
8 Feb 2007 | MYR | 0.615 | 0.63 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 103,000 |
7 Feb 2007 | MYR | 0.585 | 0.61 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 79,500 |
6 Feb 2007 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 23,500 |
5 Feb 2007 | MYR | 0.58 | 0.62 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 33,500 |
2 Feb 2007 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 17,000 |
31 Jan 2007 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 11,000 |
30 Jan 2007 | MYR | 0.595 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 44,000 |
29 Jan 2007 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 19,000 |
26 Jan 2007 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 0 |
25 Jan 2007 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 42,000 |
24 Jan 2007 | MYR | 0.61 | 0.615 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 37,000 |
23 Jan 2007 | MYR | 0.605 | 0.62 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 30,500 |
22 Jan 2007 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 47,900 |
19 Jan 2007 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 36,200 |
18 Jan 2007 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 45,300 |
17 Jan 2007 | MYR | 0.59 | 0.615 | 0.59 | 0.6 | 0.6 | -0.025 (-4%) | 20,500 |
16 Jan 2007 | MYR | 0.63 | 0.64 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 13,000 |
15 Jan 2007 | MYR | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 125,000 |
12 Jan 2007 | MYR | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +0.045 (+7.96%) | 7,900 |