Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2007 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 1,201,200 |
23 Jan 2007 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 2,027,600 |
22 Jan 2007 | MYR | 0.805 | 0.815 | 0.785 | 0.795 | 0.795 | -0.01 (-1.24%) | 2,572,400 |
19 Jan 2007 | MYR | 0.82 | 0.825 | 0.8 | 0.805 | 0.805 | -0.02 (-2.42%) | 772,800 |
18 Jan 2007 | MYR | 0.82 | 0.84 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 829,600 |
17 Jan 2007 | MYR | 0.84 | 0.84 | 0.82 | 0.825 | 0.825 | -0.015 (-1.79%) | 290,800 |
16 Jan 2007 | MYR | 0.865 | 0.865 | 0.825 | 0.84 | 0.84 | -0.025 (-2.89%) | 516,400 |
15 Jan 2007 | MYR | 0.865 | 0.865 | 0.84 | 0.865 | 0.865 | +0.015 (+1.76%) | 1,037,200 |
12 Jan 2007 | MYR | 0.845 | 0.865 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,615,600 |
11 Jan 2007 | MYR | 0.795 | 0.845 | 0.795 | 0.83 | 0.83 | +0.04 (+5.06%) | 1,784,000 |
10 Jan 2007 | MYR | 0.805 | 0.805 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 682,400 |
9 Jan 2007 | MYR | 0.8 | 0.805 | 0.785 | 0.805 | 0.805 | 0.0 (0.0%) | 968,000 |
8 Jan 2007 | MYR | 0.825 | 0.825 | 0.8 | 0.805 | 0.805 | -0.02 (-2.42%) | 458,400 |
5 Jan 2007 | MYR | 0.805 | 0.83 | 0.805 | 0.825 | 0.825 | +0.02 (+2.48%) | 649,200 |
4 Jan 2007 | MYR | 0.815 | 0.83 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 1,042,800 |
3 Jan 2007 | MYR | 0.85 | 0.855 | 0.8 | 0.815 | 0.815 | -0.035 (-4.12%) | 1,041,200 |
29 Dec 2006 | MYR | 0.855 | 0.855 | 0.845 | 0.85 | 0.85 | -0.015 (-1.73%) | 198,000 |
28 Dec 2006 | MYR | 0.865 | 0.87 | 0.855 | 0.865 | 0.865 | +0.01 (+1.17%) | 560,000 |
27 Dec 2006 | MYR | 0.84 | 0.865 | 0.84 | 0.855 | 0.855 | +0.025 (+3.01%) | 907,200 |
26 Dec 2006 | MYR | 0.79 | 0.845 | 0.79 | 0.83 | 0.83 | -2.33 (-73.73%) | 470,800 |
25 Dec 2006 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +2.37 (+300%) | 0 |
22 Dec 2006 | MYR | 0.775 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 462,000 |
21 Dec 2006 | MYR | 0.775 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 628,800 |
20 Dec 2006 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 132,000 |
19 Dec 2006 | MYR | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 431,200 |
18 Dec 2006 | MYR | 0.79 | 0.79 | 0.755 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,047,200 |
15 Dec 2006 | MYR | 0.805 | 0.85 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,481,200 |
14 Dec 2006 | MYR | 0.75 | 0.795 | 0.75 | 0.795 | 0.795 | +0.045 (+6%) | 1,115,200 |
13 Dec 2006 | MYR | 0.79 | 0.805 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 2,781,600 |
12 Dec 2006 | MYR | 0.825 | 0.825 | 0.775 | 0.785 | 0.785 | -0.04 (-4.85%) | 1,392,000 |