Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2007 | MYR | 0.51 | 0.51 | 0.465 | 0.465 | 0.465 | -0.045 (-8.82%) | 1,785,300 |
18 May 2007 | MYR | 0.505 | 0.525 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 4,199,100 |
17 May 2007 | MYR | 0.44 | 0.54 | 0.44 | 0.505 | 0.505 | +0.06 (+13.48%) | 10,093,100 |
16 May 2007 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 232,200 |
15 May 2007 | MYR | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 446,000 |
14 May 2007 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 695,700 |
11 May 2007 | MYR | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.005 (+1.09%) | 163,000 |
10 May 2007 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 523,800 |
9 May 2007 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 823,000 |
8 May 2007 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 594,500 |
7 May 2007 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 700,800 |
4 May 2007 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 423 |
3 May 2007 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 423,100 |
30 Apr 2007 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 135,000 |
27 Apr 2007 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,235,500 |
26 Apr 2007 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.43 | 0.47 | 0.43 | 0.465 | 0.465 | +0.04 (+9.41%) | 1,128,800 |
24 Apr 2007 | MYR | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 197,700 |
23 Apr 2007 | MYR | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 363,800 |
20 Apr 2007 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 208,000 |
19 Apr 2007 | MYR | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 789 |
18 Apr 2007 | MYR | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 789,700 |
17 Apr 2007 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 483,100 |
16 Apr 2007 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 591,000 |
13 Apr 2007 | MYR | 0.47 | 0.47 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 340,400 |
12 Apr 2007 | MYR | 0.45 | 0.475 | 0.44 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,613,700 |
11 Apr 2007 | MYR | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 830,000 |
10 Apr 2007 | MYR | 0.475 | 0.475 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 479,000 |
9 Apr 2007 | MYR | 0.485 | 0.49 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 1,217,000 |
6 Apr 2007 | MYR | 0.435 | 0.495 | 0.425 | 0.475 | 0.475 | +0.04 (+9.20%) | 4,018,100 |