Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | MYR | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 152,000 |
9 May 2007 | MYR | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 20,000 |
8 May 2007 | MYR | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 124,400 |
7 May 2007 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 89,000 |
4 May 2007 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 87,200 |
3 May 2007 | MYR | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 158,000 |
30 Apr 2007 | MYR | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 103,000 |
27 Apr 2007 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 125,000 |
26 Apr 2007 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 148,500 |
24 Apr 2007 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 87,000 |
23 Apr 2007 | MYR | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 318,200 |
20 Apr 2007 | MYR | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 29,000 |
19 Apr 2007 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 182,000 |
18 Apr 2007 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 74,000 |
17 Apr 2007 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 113,000 |
16 Apr 2007 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 148,500 |
13 Apr 2007 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 89,000 |
12 Apr 2007 | MYR | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 109,000 |
11 Apr 2007 | MYR | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 91,400 |
10 Apr 2007 | MYR | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 91,000 |
9 Apr 2007 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.03 (+2.48%) | 201,500 |
6 Apr 2007 | MYR | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 12,000 |
5 Apr 2007 | MYR | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 115,000 |
4 Apr 2007 | MYR | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 129,000 |
3 Apr 2007 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 71,000 |
2 Apr 2007 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 32,000 |
30 Mar 2007 | MYR | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 47,200 |
29 Mar 2007 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 19,000 |
28 Mar 2007 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 9,100 |