Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | MYR | 0.66 | 0.67 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 484,000 |
11 May 2007 | MYR | 0.655 | 0.665 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 480,900 |
10 May 2007 | MYR | 0.665 | 0.675 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 349,000 |
9 May 2007 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 665,900 |
8 May 2007 | MYR | 0.67 | 0.68 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 202,000 |
7 May 2007 | MYR | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 639,500 |
4 May 2007 | MYR | 0.665 | 0.675 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 967,500 |
3 May 2007 | MYR | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,693,800 |
30 Apr 2007 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 334,500 |
27 Apr 2007 | MYR | 0.695 | 0.695 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 713,500 |
26 Apr 2007 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.695 | 0.705 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 960,600 |
24 Apr 2007 | MYR | 0.68 | 0.72 | 0.67 | 0.69 | 0.69 | +0.03 (+4.55%) | 5,993,600 |
23 Apr 2007 | MYR | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 714,200 |
20 Apr 2007 | MYR | 0.645 | 0.66 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 741,600 |
19 Apr 2007 | MYR | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,103,600 |
18 Apr 2007 | MYR | 0.68 | 0.68 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 558,500 |
17 Apr 2007 | MYR | 0.69 | 0.695 | 0.665 | 0.68 | 0.68 | 0.0 (0.0%) | 2,441,400 |
16 Apr 2007 | MYR | 0.69 | 0.715 | 0.68 | 0.68 | 0.68 | +0.015 (+2.26%) | 4,021,800 |
13 Apr 2007 | MYR | 0.67 | 0.685 | 0.66 | 0.665 | 0.665 | +0.01 (+1.53%) | 726,000 |
12 Apr 2007 | MYR | 0.655 | 0.695 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 2,224,700 |
11 Apr 2007 | MYR | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 708,400 |
10 Apr 2007 | MYR | 0.685 | 0.685 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 958,600 |
9 Apr 2007 | MYR | 0.67 | 0.695 | 0.67 | 0.685 | 0.685 | +0.02 (+3.01%) | 1,798,900 |
6 Apr 2007 | MYR | 0.64 | 0.705 | 0.63 | 0.665 | 0.665 | +0.04 (+6.40%) | 7,512,700 |
5 Apr 2007 | MYR | 0.64 | 0.64 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 787,600 |
4 Apr 2007 | MYR | 0.65 | 0.665 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 909,100 |
3 Apr 2007 | MYR | 0.64 | 0.65 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,305,500 |
2 Apr 2007 | MYR | 0.67 | 0.67 | 0.635 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,810,700 |
30 Mar 2007 | MYR | 0.675 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,781,100 |