Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2007 | MYR | 0.7302 | 0.7488 | 0.7302 | 0.7442 | 0.7442 | +0.014 (+1.92%) | 1,299,352 |
17 May 2007 | MYR | 0.7581 | 0.7767 | 0.7209 | 0.7302 | 0.7302 | -0.028 (-3.68%) | 3,102,342 |
16 May 2007 | MYR | 0.7442 | 0.7581 | 0.7395 | 0.7581 | 0.7581 | +0.009 (+1.24%) | 969,005 |
15 May 2007 | MYR | 0.7535 | 0.7535 | 0.7302 | 0.7488 | 0.7488 | -0.005 (-0.62%) | 1,645,395 |
14 May 2007 | MYR | 0.7674 | 0.7861 | 0.7302 | 0.7535 | 0.7535 | -0.014 (-1.81%) | 2,665,570 |
11 May 2007 | MYR | 0.7256 | 0.8047 | 0.707 | 0.7674 | 0.7674 | +0.042 (+5.76%) | 9,144,810 |
10 May 2007 | MYR | 0.7395 | 0.7442 | 0.7209 | 0.7256 | 0.7256 | -0.009 (-1.27%) | 1,681,622 |
9 May 2007 | MYR | 0.7302 | 0.7442 | 0.7302 | 0.7349 | 0.7349 | +0.005 (+0.64%) | 1,720,000 |
8 May 2007 | MYR | 0.7488 | 0.7488 | 0.7302 | 0.7302 | 0.7302 | -0.019 (-2.48%) | 2,216,220 |
7 May 2007 | MYR | 0.7628 | 0.7721 | 0.7442 | 0.7488 | 0.7488 | +0.005 (+0.62%) | 1,370,195 |
4 May 2007 | MYR | 0.7628 | 0.7628 | 0.7442 | 0.7442 | 0.7442 | -0.019 (-2.44%) | 1,192,175 |
3 May 2007 | MYR | 0.7581 | 0.7721 | 0.7488 | 0.7628 | 0.7628 | +0.005 (+0.62%) | 1,549,075 |
30 Apr 2007 | MYR | 0.7814 | 0.7814 | 0.7488 | 0.7581 | 0.7581 | -0.019 (-2.39%) | 2,935,502 |
27 Apr 2007 | MYR | 0.814 | 0.814 | 0.7721 | 0.7767 | 0.7767 | -0.019 (-2.35%) | 1,501,560 |
26 Apr 2007 | MYR | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.7861 | 0.8186 | 0.7581 | 0.7954 | 0.7954 | +0.014 (+1.79%) | 2,899,597 |
24 Apr 2007 | MYR | 0.7954 | 0.7954 | 0.7674 | 0.7814 | 0.7814 | -0.014 (-1.76%) | 1,578,852 |
23 Apr 2007 | MYR | 0.8186 | 0.8372 | 0.7907 | 0.7954 | 0.7954 | -0.019 (-2.29%) | 10,674,642 |
20 Apr 2007 | MYR | 0.7535 | 0.814 | 0.7535 | 0.814 | 0.814 | +0.065 (+8.71%) | 7,321,395 |
19 Apr 2007 | MYR | 0.7814 | 0.7814 | 0.7256 | 0.7488 | 0.7488 | -0.033 (-4.17%) | 5,786,080 |
18 Apr 2007 | MYR | 0.7814 | 0.814 | 0.7581 | 0.7814 | 0.7814 | +0.014 (+1.82%) | 16,349,890 |
17 Apr 2007 | MYR | 0.7256 | 0.7767 | 0.7256 | 0.7674 | 0.7674 | +0.028 (+3.77%) | 4,525,105 |
16 Apr 2007 | MYR | 0.7442 | 0.7628 | 0.7256 | 0.7395 | 0.7395 | +0.014 (+1.92%) | 1,460,495 |
13 Apr 2007 | MYR | 0.7721 | 0.7814 | 0.7256 | 0.7256 | 0.7256 | -0.046 (-6.02%) | 2,907,230 |
12 Apr 2007 | MYR | 0.7581 | 0.7907 | 0.7442 | 0.7721 | 0.7721 | +0.019 (+2.47%) | 6,344,327 |
11 Apr 2007 | MYR | 0.7163 | 0.7535 | 0.7163 | 0.7535 | 0.7535 | +0.037 (+5.19%) | 7,900,927 |
10 Apr 2007 | MYR | 0.707 | 0.7256 | 0.6977 | 0.7163 | 0.7163 | +0.009 (+1.32%) | 4,453,080 |
9 Apr 2007 | MYR | 0.7023 | 0.7163 | 0.6977 | 0.707 | 0.707 | +0.014 (+2.02%) | 3,017,202 |
6 Apr 2007 | MYR | 0.7163 | 0.7209 | 0.693 | 0.693 | 0.693 | -0.023 (-3.25%) | 2,375,750 |
5 Apr 2007 | MYR | 0.7116 | 0.7256 | 0.7023 | 0.7163 | 0.7163 | +0.014 (+1.99%) | 3,478,592 |