Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2007 | MYR | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 5,000 |
22 Mar 2007 | MYR | 1.87 | 1.9 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 22,100 |
21 Mar 2007 | MYR | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 8,800 |
20 Mar 2007 | MYR | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 21,000 |
19 Mar 2007 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 3,000 |
16 Mar 2007 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 7,000 |
15 Mar 2007 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | +0.02 (+1.13%) | 8,400 |
14 Mar 2007 | MYR | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 17,500 |
13 Mar 2007 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
12 Mar 2007 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
9 Mar 2007 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 11,500 |
8 Mar 2007 | MYR | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.09 (+5.33%) | 6,500 |
7 Mar 2007 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
6 Mar 2007 | MYR | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 18,200 |
5 Mar 2007 | MYR | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.14 (-7.78%) | 17,000 |
2 Mar 2007 | MYR | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 45,000 |
1 Mar 2007 | MYR | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 27,400 |
28 Feb 2007 | MYR | 1.9 | 1.9 | 1.8 | 1.87 | 1.87 | -0.12 (-6.03%) | 42,300 |
27 Feb 2007 | MYR | 2.01 | 2.01 | 1.9 | 1.99 | 1.99 | -0.02 (-1.00%) | 18,600 |
26 Feb 2007 | MYR | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 85,500 |
23 Feb 2007 | MYR | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 35,000 |
22 Feb 2007 | MYR | 1.98 | 2.01 | 1.98 | 2 | 2 | +0.04 (+2.04%) | 80,000 |
21 Feb 2007 | MYR | 1.9 | 1.96 | 1.9 | 1.96 | 1.96 | +0.1 (+5.38%) | 116,500 |
16 Feb 2007 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 50,000 |
15 Feb 2007 | MYR | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 8,000 |
14 Feb 2007 | MYR | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 63,600 |
13 Feb 2007 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 5,000 |
12 Feb 2007 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 2,000 |
9 Feb 2007 | MYR | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | +0.02 (+1.10%) | 21,000 |
8 Feb 2007 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 19,500 |