Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | MYR | 0.895 | 0.895 | 0.855 | 0.865 | 0.865 | -0.02 (-2.26%) | 569,000 |
29 May 2007 | MYR | 0.895 | 0.9 | 0.88 | 0.885 | 0.885 | -0.015 (-1.67%) | 307,800 |
28 May 2007 | MYR | 0.925 | 0.93 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 480,200 |
25 May 2007 | MYR | 0.885 | 0.93 | 0.885 | 0.92 | 0.92 | +0.03 (+3.37%) | 982,400 |
24 May 2007 | MYR | 0.91 | 0.915 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,281,300 |
23 May 2007 | MYR | 0.915 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 706,900 |
22 May 2007 | MYR | 0.9 | 0.92 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 675,500 |
21 May 2007 | MYR | 0.955 | 0.955 | 0.905 | 0.91 | 0.91 | -0.045 (-4.71%) | 1,092,500 |
18 May 2007 | MYR | 0.895 | 1.01 | 0.895 | 0.955 | 0.955 | +0.08 (+9.14%) | 7,081,800 |
17 May 2007 | MYR | 0.895 | 0.935 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 1,698,500 |
16 May 2007 | MYR | 0.85 | 0.885 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 809,600 |
15 May 2007 | MYR | 0.885 | 0.9 | 0.835 | 0.85 | 0.85 | -0.045 (-5.03%) | 1,082,300 |
14 May 2007 | MYR | 0.925 | 0.94 | 0.86 | 0.895 | 0.895 | -0.03 (-3.24%) | 1,223,800 |
11 May 2007 | MYR | 0.92 | 0.925 | 0.88 | 0.925 | 0.925 | -0.015 (-1.60%) | 1,016,400 |
10 May 2007 | MYR | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 2,124,100 |
9 May 2007 | MYR | 0.95 | 0.95 | 0.905 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,143,500 |
8 May 2007 | MYR | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 1,087,200 |
7 May 2007 | MYR | 0.995 | 1 | 0.955 | 0.97 | 0.97 | 0.0 (0.0%) | 2,002,100 |
4 May 2007 | MYR | 1 | 1 | 0.95 | 0.97 | 0.97 | -0.015 (-1.52%) | 1,268,200 |
3 May 2007 | MYR | 0.97 | 1.03 | 0.97 | 0.985 | 0.985 | +0.025 (+2.60%) | 2,585,500 |
30 Apr 2007 | MYR | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 2,480,300 |
27 Apr 2007 | MYR | 1.03 | 1.05 | 0.985 | 0.99 | 0.99 | -0.02 (-1.98%) | 3,089,400 |
26 Apr 2007 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,658,300 |
24 Apr 2007 | MYR | 1.07 | 1.1 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 6,889,900 |
23 Apr 2007 | MYR | 0.92 | 1.12 | 0.91 | 1.08 | 1.08 | +0.18 (+20.00%) | 22,551,800 |
20 Apr 2007 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.07 (+8.43%) | 2,450,700 |
19 Apr 2007 | MYR | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -0.045 (-5.14%) | 1,796,100 |
18 Apr 2007 | MYR | 0.88 | 0.915 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 2,586,200 |
17 Apr 2007 | MYR | 0.915 | 0.92 | 0.855 | 0.875 | 0.875 | -0.035 (-3.85%) | 1,584,900 |