Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | MYR | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 148,000 |
11 May 2007 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 248,500 |
10 May 2007 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 517,500 |
9 May 2007 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 153,800 |
8 May 2007 | MYR | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 359,000 |
7 May 2007 | MYR | 1.77 | 1.77 | 1.7 | 1.7 | 1.7 | -0.06 (-3.41%) | 706,500 |
4 May 2007 | MYR | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 840 |
3 May 2007 | MYR | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 840,800 |
30 Apr 2007 | MYR | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | +0.04 (+2.40%) | 697,000 |
27 Apr 2007 | MYR | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 436,500 |
26 Apr 2007 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,219,300 |
24 Apr 2007 | MYR | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 488,800 |
23 Apr 2007 | MYR | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 250,300 |
20 Apr 2007 | MYR | 1.6 | 1.66 | 1.6 | 1.65 | 1.65 | +0.07 (+4.43%) | 57,000 |
19 Apr 2007 | MYR | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 194,500 |
18 Apr 2007 | MYR | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 182,100 |
17 Apr 2007 | MYR | 1.7 | 1.71 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 232,100 |
16 Apr 2007 | MYR | 1.7 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 253,500 |
13 Apr 2007 | MYR | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 298,500 |
12 Apr 2007 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 98,700 |
11 Apr 2007 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 284,800 |
10 Apr 2007 | MYR | 1.67 | 1.7 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 643,900 |
9 Apr 2007 | MYR | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 337,000 |
6 Apr 2007 | MYR | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 243,200 |
5 Apr 2007 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 229,000 |
4 Apr 2007 | MYR | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 231,000 |
3 Apr 2007 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 17,700 |
2 Apr 2007 | MYR | 1.57 | 1.6 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 30,200 |
30 Mar 2007 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 183,100 |