Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2007 | MYR | 0.6823 | 0.6994 | 0.6823 | 0.6926 | 0.6926 | 0.0 (0.0%) | 371 |
17 May 2007 | MYR | 0.6823 | 0.6994 | 0.6823 | 0.6926 | 0.6926 | +0.01 (+1.51%) | 372,458 |
16 May 2007 | MYR | 0.6857 | 0.6857 | 0.6789 | 0.6823 | 0.6823 | +0.007 (+1.02%) | 416,645 |
15 May 2007 | MYR | 0.6823 | 0.6823 | 0.6686 | 0.6754 | 0.6754 | -0.007 (-1.01%) | 424,375 |
14 May 2007 | MYR | 0.6857 | 0.6994 | 0.6754 | 0.6823 | 0.6823 | +0.003 (+0.50%) | 463,020 |
11 May 2007 | MYR | 0.6926 | 0.6926 | 0.672 | 0.6789 | 0.6789 | -0.007 (-0.99%) | 761,833 |
10 May 2007 | MYR | 0.7063 | 0.7063 | 0.6857 | 0.6857 | 0.6857 | -0.021 (-2.92%) | 766,646 |
9 May 2007 | MYR | 0.6994 | 0.7131 | 0.6994 | 0.7063 | 0.7063 | -0.007 (-0.95%) | 481,833 |
8 May 2007 | MYR | 0.7269 | 0.7406 | 0.6994 | 0.7131 | 0.7131 | -0.007 (-0.96%) | 1,146,396 |
7 May 2007 | MYR | 0.7269 | 0.7474 | 0.7063 | 0.72 | 0.72 | +0.021 (+2.95%) | 1,970,208 |
4 May 2007 | MYR | 0.6994 | 0.7063 | 0.6994 | 0.6994 | 0.6994 | -0.007 (-0.98%) | 380,916 |
3 May 2007 | MYR | 0.72 | 0.7337 | 0.6926 | 0.7063 | 0.7063 | -0.007 (-0.95%) | 825,562 |
30 Apr 2007 | MYR | 0.6857 | 0.7131 | 0.6823 | 0.7131 | 0.7131 | +0.031 (+4.51%) | 1,030,750 |
27 Apr 2007 | MYR | 0.6789 | 0.6823 | 0.6754 | 0.6823 | 0.6823 | +0.007 (+1.02%) | 298,666 |
26 Apr 2007 | MYR | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.6754 | 0.6857 | 0.6686 | 0.6754 | 0.6754 | -0.004 (-0.52%) | 678,125 |
24 Apr 2007 | MYR | 0.6857 | 0.6926 | 0.6789 | 0.6789 | 0.6789 | -0.003 (-0.50%) | 373,333 |
23 Apr 2007 | MYR | 0.6789 | 0.7063 | 0.6789 | 0.6823 | 0.6823 | +0.01 (+1.53%) | 726,250 |
20 Apr 2007 | MYR | 0.6686 | 0.6754 | 0.6651 | 0.672 | 0.672 | +0.007 (+1.04%) | 303,333 |
19 Apr 2007 | MYR | 0.6789 | 0.6789 | 0.6583 | 0.6651 | 0.6651 | -0.01 (-1.53%) | 361,666 |
18 Apr 2007 | MYR | 0.6754 | 0.6926 | 0.6754 | 0.6754 | 0.6754 | 0.0 (0.0%) | 534,041 |
17 Apr 2007 | MYR | 0.6857 | 0.6857 | 0.6754 | 0.6754 | 0.6754 | -0.007 (-1.01%) | 506,916 |
16 Apr 2007 | MYR | 0.6926 | 0.6926 | 0.6789 | 0.6823 | 0.6823 | -0.003 (-0.50%) | 347,083 |
13 Apr 2007 | MYR | 0.6994 | 0.7131 | 0.6823 | 0.6857 | 0.6857 | -0.014 (-1.96%) | 861,875 |
12 Apr 2007 | MYR | 0.6926 | 0.7063 | 0.6857 | 0.6994 | 0.6994 | 0.0 (0.0%) | 798,437 |
11 Apr 2007 | MYR | 0.7131 | 0.7131 | 0.6994 | 0.6994 | 0.6994 | -0.007 (-0.98%) | 607,250 |
10 Apr 2007 | MYR | 0.72 | 0.72 | 0.6926 | 0.7063 | 0.7063 | -0.014 (-1.90%) | 933,479 |
9 Apr 2007 | MYR | 0.7131 | 0.7474 | 0.7131 | 0.72 | 0.72 | +0.014 (+1.94%) | 1,534,750 |
6 Apr 2007 | MYR | 0.6857 | 0.72 | 0.6857 | 0.7063 | 0.7063 | +0.021 (+3.00%) | 1,572,812 |
5 Apr 2007 | MYR | 0.6651 | 0.6857 | 0.6651 | 0.6857 | 0.6857 | +0.014 (+2.04%) | 1,243,812 |