Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | MYR | 0.86 | 0.875 | 0.855 | 0.87 | 0.87 | +0.015 (+1.75%) | 1,182,200 |
19 Jun 2007 | MYR | 0.86 | 0.865 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 1,002,200 |
18 Jun 2007 | MYR | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 616,400 |
15 Jun 2007 | MYR | 0.85 | 0.86 | 0.845 | 0.855 | 0.855 | +0.02 (+2.40%) | 823,600 |
14 Jun 2007 | MYR | 0.84 | 0.845 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 1,060 |
13 Jun 2007 | MYR | 0.84 | 0.845 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 1,061,000 |
12 Jun 2007 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 586,000 |
11 Jun 2007 | MYR | 0.86 | 0.86 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 531,800 |
8 Jun 2007 | MYR | 0.865 | 0.865 | 0.83 | 0.855 | 0.855 | -0.01 (-1.16%) | 883,400 |
7 Jun 2007 | MYR | 0.835 | 0.87 | 0.83 | 0.865 | 0.865 | +0.025 (+2.98%) | 1,224,600 |
6 Jun 2007 | MYR | 0.84 | 0.845 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 751,200 |
5 Jun 2007 | MYR | 0.825 | 0.84 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 761,800 |
4 Jun 2007 | MYR | 0.82 | 0.835 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 993,600 |
1 Jun 2007 | MYR | 0.805 | 0.83 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 926,600 |
31 May 2007 | MYR | 0.81 | 0.81 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,387,600 |
30 May 2007 | MYR | 0.82 | 0.82 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,649,400 |
29 May 2007 | MYR | 0.785 | 0.815 | 0.785 | 0.81 | 0.81 | +0.025 (+3.18%) | 2,610,200 |
28 May 2007 | MYR | 0.78 | 0.79 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 1,057,600 |
25 May 2007 | MYR | 0.77 | 0.78 | 0.755 | 0.775 | 0.775 | 0.0 (0.0%) | 2,172,400 |
24 May 2007 | MYR | 0.78 | 0.785 | 0.755 | 0.775 | 0.775 | -0.005 (-0.64%) | 5,259,600 |
23 May 2007 | MYR | 0.78 | 0.79 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 6,681,400 |
22 May 2007 | MYR | 0.78 | 0.8 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 9,247,000 |
21 May 2007 | MYR | 0.825 | 0.825 | 0.77 | 0.78 | 0.78 | -0.06 (-7.14%) | 14,747,400 |
18 May 2007 | MYR | 0.865 | 0.865 | 0.775 | 0.84 | 0.84 | -0.025 (-2.89%) | 11,490,400 |
17 May 2007 | MYR | 0.9 | 0.9 | 0.86 | 0.865 | 0.865 | -0.035 (-3.89%) | 3,935,000 |
16 May 2007 | MYR | 0.915 | 0.915 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 3,117,000 |
15 May 2007 | MYR | 0.955 | 0.955 | 0.92 | 0.93 | 0.93 | -0.015 (-1.59%) | 1,595,200 |
14 May 2007 | MYR | 0.97 | 0.97 | 0.94 | 0.945 | 0.945 | -0.015 (-1.56%) | 2,401,800 |
11 May 2007 | MYR | 0.97 | 0.97 | 0.955 | 0.96 | 0.96 | -0.015 (-1.54%) | 1,230,000 |
10 May 2007 | MYR | 0.975 | 0.995 | 0.97 | 0.975 | 0.975 | 0.0 (0.0%) | 2,190,200 |