Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 35,000 |
7 May 2007 | MYR | 0.485 | 0.52 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 504,900 |
4 May 2007 | MYR | 0.48 | 0.5 | 0.46 | 0.5 | 0.5 | +0.015 (+3.09%) | 319,500 |
3 May 2007 | MYR | 0.455 | 0.485 | 0.455 | 0.485 | 0.485 | +0.025 (+5.43%) | 170,500 |
30 Apr 2007 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 47,000 |
27 Apr 2007 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 136,000 |
26 Apr 2007 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.44 | 0.465 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 576,400 |
24 Apr 2007 | MYR | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 199,400 |
23 Apr 2007 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.025 (+5.88%) | 138,000 |
20 Apr 2007 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 15,000 |
19 Apr 2007 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 30,000 |
18 Apr 2007 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 403,000 |
17 Apr 2007 | MYR | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 626,000 |
16 Apr 2007 | MYR | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 117,000 |
13 Apr 2007 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 27,000 |
12 Apr 2007 | MYR | 0.45 | 0.45 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 255,000 |
11 Apr 2007 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 35,000 |
10 Apr 2007 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 60,500 |
9 Apr 2007 | MYR | 0.475 | 0.475 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 205,500 |
6 Apr 2007 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 23,000 |
5 Apr 2007 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 18,000 |
4 Apr 2007 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 440,900 |
3 Apr 2007 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.015 (+3.41%) | 148,000 |
2 Apr 2007 | MYR | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 273,100 |
30 Mar 2007 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 98,000 |
29 Mar 2007 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 76,000 |
28 Mar 2007 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 128,000 |
27 Mar 2007 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 61,000 |
26 Mar 2007 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 138,000 |