Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | MYR | 0.3475 | 0.3475 | 0.3425 | 0.3425 | 0.3425 | +0.022 (+7.03%) | 115,800 |
19 Apr 2007 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.028 (-7.91%) | 10,200 |
18 Apr 2007 | MYR | 0.35 | 0.35 | 0.315 | 0.3475 | 0.3475 | +0.007 (+2.21%) | 40,000 |
17 Apr 2007 | MYR | 0.335 | 0.34 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 341,400 |
16 Apr 2007 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 230,200 |
13 Apr 2007 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 77,600 |
12 Apr 2007 | MYR | 0.365 | 0.3675 | 0.345 | 0.365 | 0.365 | 0.0 (0.0%) | 194,800 |
11 Apr 2007 | MYR | 0.375 | 0.375 | 0.3625 | 0.365 | 0.365 | -0.003 (-0.68%) | 317,000 |
10 Apr 2007 | MYR | 0.375 | 0.3775 | 0.3675 | 0.3675 | 0.3675 | -0.01 (-2.65%) | 174,000 |
9 Apr 2007 | MYR | 0.38 | 0.385 | 0.3725 | 0.3775 | 0.3775 | 0.0 (0.0%) | 134,400 |
6 Apr 2007 | MYR | 0.4 | 0.4025 | 0.3775 | 0.3775 | 0.3775 | -0.018 (-4.43%) | 605,000 |
5 Apr 2007 | MYR | 0.375 | 0.41 | 0.3725 | 0.395 | 0.395 | +0.02 (+5.33%) | 1,301,600 |
4 Apr 2007 | MYR | 0.3725 | 0.38 | 0.3675 | 0.375 | 0.375 | -0.003 (-0.66%) | 471,800 |
3 Apr 2007 | MYR | 0.385 | 0.395 | 0.365 | 0.3775 | 0.3775 | -0.005 (-1.31%) | 446,400 |
2 Apr 2007 | MYR | 0.3725 | 0.395 | 0.3675 | 0.3825 | 0.3825 | +0.015 (+4.08%) | 1,537,400 |
30 Mar 2007 | MYR | 0.3125 | 0.3675 | 0.3125 | 0.3675 | 0.3675 | +0.055 (+17.60%) | 1,333,200 |
29 Mar 2007 | MYR | 0.31 | 0.3125 | 0.31 | 0.3125 | 0.3125 | +0.007 (+2.46%) | 54,800 |
28 Mar 2007 | MYR | 0.305 | 0.3075 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 173,000 |
27 Mar 2007 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.007 (-2.40%) | 180,200 |
26 Mar 2007 | MYR | 0.31 | 0.315 | 0.31 | 0.3125 | 0.3125 | 0.0 (0.0%) | 86,000 |
23 Mar 2007 | MYR | 0.31 | 0.315 | 0.3075 | 0.3125 | 0.3125 | +0.003 (+0.81%) | 526,000 |
22 Mar 2007 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.013 (+4.20%) | 349,000 |
21 Mar 2007 | MYR | 0.295 | 0.3025 | 0.295 | 0.2975 | 0.2975 | +0.003 (+0.85%) | 201,400 |
20 Mar 2007 | MYR | 0.3025 | 0.3025 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 202,800 |
19 Mar 2007 | MYR | 0.3 | 0.3025 | 0.2875 | 0.29 | 0.29 | -0.005 (-1.69%) | 169,800 |
16 Mar 2007 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 160,600 |
15 Mar 2007 | MYR | 0.3075 | 0.3075 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 134,000 |
14 Mar 2007 | MYR | 0.2975 | 0.305 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 289,800 |
13 Mar 2007 | MYR | 0.315 | 0.3275 | 0.305 | 0.32 | 0.32 | +0.007 (+2.40%) | 548,200 |
12 Mar 2007 | MYR | 0.31 | 0.315 | 0.3075 | 0.3125 | 0.3125 | +0.003 (+0.81%) | 426,600 |