Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | MYR | 0.83 | 0.915 | 0.83 | 0.915 | 0.915 | +0.085 (+10.24%) | 385,200 |
5 Mar 2007 | MYR | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -0.135 (-13.99%) | 748,500 |
2 Mar 2007 | MYR | 1.01 | 1.01 | 0.95 | 0.965 | 0.965 | -0.035 (-3.50%) | 322,100 |
1 Mar 2007 | MYR | 1.02 | 1.03 | 0.965 | 1 | 1 | -0.02 (-1.96%) | 604,000 |
28 Feb 2007 | MYR | 1 | 1.02 | 0.92 | 1.02 | 1.02 | -0.06 (-5.56%) | 928,200 |
27 Feb 2007 | MYR | 1.16 | 1.16 | 1.01 | 1.08 | 1.08 | -0.06 (-5.26%) | 1,128,500 |
26 Feb 2007 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 478,400 |
23 Feb 2007 | MYR | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 535,000 |
22 Feb 2007 | MYR | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,031,200 |
21 Feb 2007 | MYR | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,194,900 |
16 Feb 2007 | MYR | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | +0.06 (+5.56%) | 1,096,000 |
15 Feb 2007 | MYR | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 864,300 |
14 Feb 2007 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 588,000 |
13 Feb 2007 | MYR | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 456,100 |
12 Feb 2007 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 319,400 |
9 Feb 2007 | MYR | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,118,000 |
8 Feb 2007 | MYR | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 671,600 |
7 Feb 2007 | MYR | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 442,800 |
6 Feb 2007 | MYR | 1.1 | 1.11 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 383,800 |
5 Feb 2007 | MYR | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | +0.03 (+2.83%) | 2,017,600 |
2 Feb 2007 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 492,000 |
31 Jan 2007 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 379,700 |
30 Jan 2007 | MYR | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 351,200 |
29 Jan 2007 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 190 |
26 Jan 2007 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 125,800 |
25 Jan 2007 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 219,200 |
24 Jan 2007 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 368,900 |
23 Jan 2007 | MYR | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 500,100 |
22 Jan 2007 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 311,000 |
19 Jan 2007 | MYR | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 257,700 |