Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | MYR | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 785,700 |
29 May 2007 | MYR | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 792,000 |
28 May 2007 | MYR | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 978,400 |
25 May 2007 | MYR | 1.49 | 1.5 | 1.44 | 1.5 | 1.5 | +0.01 (+0.67%) | 928,700 |
24 May 2007 | MYR | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,266,300 |
23 May 2007 | MYR | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 659,200 |
22 May 2007 | MYR | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.05 (+3.50%) | 464,700 |
21 May 2007 | MYR | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 498,800 |
18 May 2007 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 447,000 |
17 May 2007 | MYR | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,243,300 |
16 May 2007 | MYR | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | +0.07 (+4.93%) | 596,300 |
15 May 2007 | MYR | 1.46 | 1.47 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,586,600 |
14 May 2007 | MYR | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 996,500 |
11 May 2007 | MYR | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 972,900 |
10 May 2007 | MYR | 1.56 | 1.57 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,206,800 |
9 May 2007 | MYR | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | +0.05 (+3.38%) | 5,203,000 |
8 May 2007 | MYR | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,007,800 |
7 May 2007 | MYR | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 3,432,400 |
4 May 2007 | MYR | 1.44 | 1.47 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 1,367,400 |
3 May 2007 | MYR | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,005,700 |
30 Apr 2007 | MYR | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 314,000 |
27 Apr 2007 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 637,500 |
26 Apr 2007 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 570 |
24 Apr 2007 | MYR | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 570,000 |
23 Apr 2007 | MYR | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 787,200 |
20 Apr 2007 | MYR | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.05 (+3.68%) | 1,487,700 |
19 Apr 2007 | MYR | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -0.08 (-5.56%) | 1,648,400 |
18 Apr 2007 | MYR | 1.5 | 1.52 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,623,500 |
17 Apr 2007 | MYR | 1.52 | 1.53 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,719,100 |