Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2007 | MYR | 0.325 | 0.325 | 0.3225 | 0.325 | 0.325 | -0.003 (-0.76%) | 98,000 |
4 Jun 2007 | MYR | 0.32 | 0.34 | 0.32 | 0.3275 | 0.3275 | +0.003 (+0.77%) | 94,200 |
1 Jun 2007 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.007 (+2.36%) | 104,000 |
31 May 2007 | MYR | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | -0.005 (-1.55%) | 26,000 |
30 May 2007 | MYR | 0.3225 | 0.3225 | 0.32 | 0.3225 | 0.3225 | +0.003 (+0.78%) | 46,200 |
29 May 2007 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
28 May 2007 | MYR | 0.325 | 0.325 | 0.3 | 0.32 | 0.32 | -0.005 (-1.54%) | 138,000 |
25 May 2007 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.007 (+2.36%) | 62,200 |
24 May 2007 | MYR | 0.325 | 0.325 | 0.3175 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 56,000 |
23 May 2007 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 66,000 |
22 May 2007 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 60,000 |
21 May 2007 | MYR | 0.3375 | 0.3375 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 46,200 |
18 May 2007 | MYR | 0.3325 | 0.3325 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 300,000 |
17 May 2007 | MYR | 0.3425 | 0.3425 | 0.325 | 0.34 | 0.34 | +0.003 (+0.74%) | 176,000 |
16 May 2007 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 0 |
15 May 2007 | MYR | 0.34 | 0.34 | 0.325 | 0.3375 | 0.3375 | +0.007 (+2.27%) | 198,200 |
14 May 2007 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 12,400 |
11 May 2007 | MYR | 0.3325 | 0.34 | 0.3325 | 0.34 | 0.34 | 0.0 (0.0%) | 28,000 |
10 May 2007 | MYR | 0.3425 | 0.3425 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 48,000 |
9 May 2007 | MYR | 0.3375 | 0.3475 | 0.3375 | 0.345 | 0.345 | +0.007 (+2.22%) | 130,800 |
8 May 2007 | MYR | 0.34 | 0.3425 | 0.3375 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 262,000 |
7 May 2007 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 184,600 |
4 May 2007 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 126,800 |
3 May 2007 | MYR | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 268,000 |
30 Apr 2007 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.013 (-3.70%) | 226,000 |
27 Apr 2007 | MYR | 0.345 | 0.345 | 0.3375 | 0.3375 | 0.3375 | -0.01 (-2.88%) | 105,600 |
26 Apr 2007 | MYR | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.325 | 0.3475 | 0.325 | 0.3475 | 0.3475 | +0.018 (+5.30%) | 123,000 |
24 Apr 2007 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.013 (-3.65%) | 132,000 |
23 Apr 2007 | MYR | 0.3475 | 0.3475 | 0.335 | 0.3425 | 0.3425 | 0.0 (0.0%) | 101,800 |