Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | MYR | 1.3818 | 1.3818 | 1.3455 | 1.3727 | 1.3727 | -0.009 (-0.66%) | 35,200 |
15 Jun 2007 | MYR | 1.3727 | 1.3818 | 1.3727 | 1.3818 | 1.3818 | -0.009 (-0.65%) | 7,700 |
14 Jun 2007 | MYR | 1.3364 | 1.5 | 1.3364 | 1.3909 | 1.3909 | +0.054 (+4.08%) | 198,000 |
13 Jun 2007 | MYR | 1.2818 | 1.5091 | 1.2818 | 1.3364 | 1.3364 | 0.0 (0.0%) | 12,430 |
12 Jun 2007 | MYR | 1.3545 | 1.3636 | 1.3273 | 1.3364 | 1.3364 | -0.009 (-0.68%) | 51,810 |
11 Jun 2007 | MYR | 1.3364 | 1.3636 | 1.3364 | 1.3455 | 1.3455 | +0.009 (+0.68%) | 74,800 |
8 Jun 2007 | MYR | 1.3364 | 1.3818 | 1.3364 | 1.3364 | 1.3364 | -0.009 (-0.68%) | 26,400 |
7 Jun 2007 | MYR | 1.3455 | 1.3545 | 1.3364 | 1.3455 | 1.3455 | -0.009 (-0.66%) | 11,660 |
6 Jun 2007 | MYR | 1.3636 | 1.3727 | 1.3545 | 1.3545 | 1.3545 | -0.018 (-1.33%) | 22,000 |
5 Jun 2007 | MYR | 1.3273 | 1.3727 | 1.3273 | 1.3727 | 1.3727 | +0.009 (+0.67%) | 37,290 |
4 Jun 2007 | MYR | 1.3455 | 1.3909 | 1.3455 | 1.3636 | 1.3636 | +0.018 (+1.35%) | 28,270 |
1 Jun 2007 | MYR | 1.3636 | 1.3636 | 1.3455 | 1.3455 | 1.3455 | -0.018 (-1.33%) | 9,900 |
31 May 2007 | MYR | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 0.0 (0.0%) | 2,200 |
30 May 2007 | MYR | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 0.0 (0.0%) | 4,400 |
29 May 2007 | MYR | 1.3545 | 1.3727 | 1.3545 | 1.3636 | 1.3636 | -0.009 (-0.66%) | 10,560 |
28 May 2007 | MYR | 1.3727 | 1.3909 | 1.3727 | 1.3727 | 1.3727 | +0.009 (+0.67%) | 19,800 |
25 May 2007 | MYR | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 0.0 (0.0%) | 15,400 |
24 May 2007 | MYR | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 0.0 (0.0%) | 9,570 |
23 May 2007 | MYR | 1.3636 | 1.3818 | 1.3636 | 1.3636 | 1.3636 | -0.009 (-0.66%) | 33,220 |
22 May 2007 | MYR | 1.3818 | 1.3818 | 1.3727 | 1.3727 | 1.3727 | 0.0 (0.0%) | 13,200 |
21 May 2007 | MYR | 1.3636 | 1.3818 | 1.3636 | 1.3727 | 1.3727 | +0.009 (+0.67%) | 113,300 |
18 May 2007 | MYR | 1.3636 | 1.3909 | 1.3636 | 1.3636 | 1.3636 | -0.018 (-1.32%) | 12,650 |
17 May 2007 | MYR | 1.3909 | 1.3909 | 1.3636 | 1.3818 | 1.3818 | 0.0 (0.0%) | 28,820 |
16 May 2007 | MYR | 1.3909 | 1.3909 | 1.3818 | 1.3818 | 1.3818 | +0.018 (+1.33%) | 44,220 |
15 May 2007 | MYR | 1.3909 | 1.3909 | 1.3636 | 1.3636 | 1.3636 | 0.0 (0.0%) | 28,600 |
14 May 2007 | MYR | 1.3636 | 1.3727 | 1.3636 | 1.3636 | 1.3636 | -0.045 (-3.23%) | 14,300 |
11 May 2007 | MYR | 1.3636 | 1.4091 | 1.3636 | 1.4091 | 1.4091 | +0.036 (+2.65%) | 32,560 |
10 May 2007 | MYR | 1.3909 | 1.3909 | 1.3727 | 1.3727 | 1.3727 | -0.009 (-0.66%) | 66,550 |
9 May 2007 | MYR | 1.3818 | 1.3818 | 1.3727 | 1.3818 | 1.3818 | -0.018 (-1.30%) | 43,890 |
8 May 2007 | MYR | 1.3818 | 1.4 | 1.3636 | 1.4 | 1.4 | +0.027 (+1.99%) | 70,400 |