Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | MYR | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 531,600 |
15 May 2007 | MYR | 6.55 | 6.6 | 6.45 | 6.6 | 6.6 | 0.0 (0.0%) | 822,000 |
14 May 2007 | MYR | 6.4 | 6.7 | 6.4 | 6.6 | 6.6 | +0.2 (+3.13%) | 682,800 |
11 May 2007 | MYR | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | +0.05 (+0.79%) | 64,800 |
10 May 2007 | MYR | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 6,000 |
9 May 2007 | MYR | 6.35 | 6.35 | 6.3 | 6.3 | 6.3 | -0.1 (-1.56%) | 10,000 |
8 May 2007 | MYR | 6.4 | 6.45 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 154,800 |
7 May 2007 | MYR | 6.5 | 6.5 | 6.4 | 6.5 | 6.5 | -0.15 (-2.26%) | 29,800 |
4 May 2007 | MYR | 6.45 | 6.65 | 6.4 | 6.65 | 6.65 | +0.25 (+3.91%) | 318,200 |
3 May 2007 | MYR | 6.45 | 6.45 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 25,000 |
30 Apr 2007 | MYR | 6.35 | 6.5 | 6.3 | 6.5 | 6.5 | +0.2 (+3.17%) | 72,000 |
27 Apr 2007 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 14,000 |
26 Apr 2007 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 50,000 |
24 Apr 2007 | MYR | 6.3 | 6.35 | 6.25 | 6.3 | 6.3 | -0.2 (-3.08%) | 27,200 |
23 Apr 2007 | MYR | 6.5 | 6.5 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 177,000 |
20 Apr 2007 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 213,400 |
19 Apr 2007 | MYR | 6.45 | 6.5 | 6.35 | 6.5 | 6.5 | -0.05 (-0.76%) | 440,800 |
18 Apr 2007 | MYR | 6.4 | 6.55 | 6.4 | 6.55 | 6.55 | +0.1 (+1.55%) | 515,400 |
17 Apr 2007 | MYR | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | +0.25 (+4.03%) | 576,800 |
16 Apr 2007 | MYR | 6.2 | 6.25 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 144,800 |
13 Apr 2007 | MYR | 6.25 | 6.25 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 55,400 |
12 Apr 2007 | MYR | 6.3 | 6.3 | 6.1 | 6.25 | 6.25 | -0.1 (-1.57%) | 112,600 |
11 Apr 2007 | MYR | 5.8 | 6.35 | 5.8 | 6.35 | 6.35 | +0.55 (+9.48%) | 856,200 |
10 Apr 2007 | MYR | 5.55 | 5.85 | 5.55 | 5.8 | 5.8 | +0.2 (+3.57%) | 861,800 |
9 Apr 2007 | MYR | 5.45 | 5.6 | 5.45 | 5.6 | 5.6 | +0.1 (+1.82%) | 498,000 |
6 Apr 2007 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 17,000 |
5 Apr 2007 | MYR | 5.5 | 5.5 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 57,600 |
4 Apr 2007 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 130,200 |
3 Apr 2007 | MYR | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 96,200 |