Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2007 | MYR | 0.3 | 0.3 | 0.2943 | 0.2943 | 0.2943 | -0.009 (-2.84%) | 306,600 |
14 Feb 2007 | MYR | 0.2914 | 0.3029 | 0.2914 | 0.3029 | 0.3029 | +0.011 (+3.95%) | 475,300 |
13 Feb 2007 | MYR | 0.2914 | 0.2914 | 0.2857 | 0.2914 | 0.2914 | 0.0 (0.0%) | 224,000 |
12 Feb 2007 | MYR | 0.2857 | 0.2943 | 0.2857 | 0.2914 | 0.2914 | +0.006 (+2.00%) | 99,400 |
9 Feb 2007 | MYR | 0.2943 | 0.2943 | 0.2857 | 0.2857 | 0.2857 | -0.006 (-1.96%) | 144,200 |
8 Feb 2007 | MYR | 0.2886 | 0.2914 | 0.2829 | 0.2914 | 0.2914 | +0.006 (+2.00%) | 753,550 |
7 Feb 2007 | MYR | 0.2886 | 0.2943 | 0.2857 | 0.2857 | 0.2857 | -0.006 (-1.96%) | 316,050 |
6 Feb 2007 | MYR | 0.2971 | 0.2971 | 0.2914 | 0.2914 | 0.2914 | -0.009 (-2.87%) | 331,800 |
5 Feb 2007 | MYR | 0.3 | 0.3029 | 0.2943 | 0.3 | 0.3 | +0.003 (+0.98%) | 402,500 |
2 Feb 2007 | MYR | 0.3 | 0.3 | 0.2914 | 0.2971 | 0.2971 | +0.006 (+1.96%) | 654,500 |
31 Jan 2007 | MYR | 0.2914 | 0.2943 | 0.2914 | 0.2914 | 0.2914 | -0.003 (-0.99%) | 949,900 |
30 Jan 2007 | MYR | 0.3114 | 0.3114 | 0.2943 | 0.2943 | 0.2943 | -0.009 (-2.84%) | 617,050 |
29 Jan 2007 | MYR | 0.3 | 0.3057 | 0.2971 | 0.3029 | 0.3029 | +0.009 (+2.92%) | 723,450 |
26 Jan 2007 | MYR | 0.2914 | 0.2943 | 0.2857 | 0.2943 | 0.2943 | 0.0 (0.0%) | 516,250 |
25 Jan 2007 | MYR | 0.3086 | 0.3086 | 0.2914 | 0.2943 | 0.2943 | -0.02 (-6.36%) | 701,050 |
24 Jan 2007 | MYR | 0.3257 | 0.3343 | 0.3029 | 0.3143 | 0.3143 | 0.0 (0.0%) | 1,764,000 |
23 Jan 2007 | MYR | 0.28 | 0.3257 | 0.2786 | 0.3143 | 0.3143 | +0.037 (+13.42%) | 4,862,200 |
22 Jan 2007 | MYR | 0.2671 | 0.2771 | 0.2671 | 0.2771 | 0.2771 | +0.013 (+4.84%) | 931,000 |
19 Jan 2007 | MYR | 0.2643 | 0.2643 | 0.2614 | 0.2643 | 0.2643 | 0.0 (0.0%) | 276,500 |
18 Jan 2007 | MYR | 0.2643 | 0.2643 | 0.2614 | 0.2643 | 0.2643 | -0.004 (-1.60%) | 389,900 |
17 Jan 2007 | MYR | 0.26 | 0.2714 | 0.2586 | 0.2686 | 0.2686 | +0.009 (+3.31%) | 562,100 |
16 Jan 2007 | MYR | 0.26 | 0.2614 | 0.2571 | 0.26 | 0.26 | 0.0 (0.0%) | 425,950 |
15 Jan 2007 | MYR | 0.2543 | 0.2629 | 0.2543 | 0.26 | 0.26 | +0.006 (+2.24%) | 1,289,050 |
12 Jan 2007 | MYR | 0.2514 | 0.2543 | 0.25 | 0.2543 | 0.2543 | +0.004 (+1.72%) | 345,450 |
11 Jan 2007 | MYR | 0.2514 | 0.2514 | 0.25 | 0.25 | 0.25 | -0.001 (-0.56%) | 100,450 |
10 Jan 2007 | MYR | 0.25 | 0.2514 | 0.2486 | 0.2514 | 0.2514 | +0.001 (+0.56%) | 145,950 |
9 Jan 2007 | MYR | 0.2514 | 0.2514 | 0.25 | 0.25 | 0.25 | -0.001 (-0.56%) | 124,950 |
8 Jan 2007 | MYR | 0.2514 | 0.2543 | 0.2514 | 0.2514 | 0.2514 | -0.003 (-1.14%) | 108,500 |
5 Jan 2007 | MYR | 0.2543 | 0.2543 | 0.2514 | 0.2543 | 0.2543 | +0.001 (+0.55%) | 129,500 |
4 Jan 2007 | MYR | 0.2571 | 0.2571 | 0.2514 | 0.2529 | 0.2529 | -0.001 (-0.55%) | 214,900 |