Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2007 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 110,400 |
21 May 2007 | MYR | 0.62 | 0.62 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 90,000 |
18 May 2007 | MYR | 0.625 | 0.63 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 66,000 |
17 May 2007 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 30,000 |
16 May 2007 | MYR | 0.62 | 0.635 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 45,800 |
15 May 2007 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.035 (-5.34%) | 93,000 |
14 May 2007 | MYR | 0.66 | 0.68 | 0.65 | 0.655 | 0.655 | +0.015 (+2.34%) | 837,400 |
11 May 2007 | MYR | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.005 (+0.79%) | 119,000 |
10 May 2007 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 56,000 |
9 May 2007 | MYR | 0.625 | 0.635 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 52,000 |
8 May 2007 | MYR | 0.65 | 0.655 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 144,800 |
7 May 2007 | MYR | 0.625 | 0.655 | 0.625 | 0.65 | 0.65 | +0.025 (+4%) | 320,400 |
4 May 2007 | MYR | 0.64 | 0.64 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 257,800 |
3 May 2007 | MYR | 0.63 | 0.64 | 0.625 | 0.63 | 0.63 | +0.01 (+1.61%) | 306,000 |
30 Apr 2007 | MYR | 0.62 | 0.635 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 227,600 |
27 Apr 2007 | MYR | 0.62 | 0.635 | 0.62 | 0.635 | 0.635 | +0.02 (+3.25%) | 334,200 |
26 Apr 2007 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.59 | 0.62 | 0.59 | 0.615 | 0.615 | +0.025 (+4.24%) | 408,800 |
24 Apr 2007 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 36,200 |
23 Apr 2007 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 136,000 |
20 Apr 2007 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 157,200 |
19 Apr 2007 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 90,200 |
18 Apr 2007 | MYR | 0.585 | 0.595 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 163,200 |
17 Apr 2007 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 32,000 |
16 Apr 2007 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 28,000 |
13 Apr 2007 | MYR | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 24,000 |
12 Apr 2007 | MYR | 0.59 | 0.6 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 98,000 |
11 Apr 2007 | MYR | 0.595 | 0.595 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 172,800 |
10 Apr 2007 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.01 (+1.69%) | 44,000 |
9 Apr 2007 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 181,800 |