Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | MYR | 0.465 | 0.47 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 105,300 |
11 May 2007 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 69,500 |
10 May 2007 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 139,000 |
9 May 2007 | MYR | 0.475 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 113 |
8 May 2007 | MYR | 0.475 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 113,400 |
7 May 2007 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 72,700 |
4 May 2007 | MYR | 0.48 | 0.485 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 225,800 |
3 May 2007 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 39,100 |
30 Apr 2007 | MYR | 0.48 | 0.485 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 34,200 |
27 Apr 2007 | MYR | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 87,900 |
26 Apr 2007 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 37,600 |
24 Apr 2007 | MYR | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 40,600 |
23 Apr 2007 | MYR | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 129,000 |
20 Apr 2007 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 53,400 |
19 Apr 2007 | MYR | 0.485 | 0.5 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 87,000 |
18 Apr 2007 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 13,000 |
17 Apr 2007 | MYR | 0.485 | 0.5 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 346,900 |
16 Apr 2007 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 34,200 |
13 Apr 2007 | MYR | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 55,600 |
12 Apr 2007 | MYR | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 160 |
11 Apr 2007 | MYR | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 160,800 |
10 Apr 2007 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 82,900 |
9 Apr 2007 | MYR | 0.49 | 0.495 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 46,400 |
6 Apr 2007 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 27,400 |
5 Apr 2007 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 21,700 |
4 Apr 2007 | MYR | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 53,300 |
3 Apr 2007 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 102,200 |
2 Apr 2007 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 48,600 |
30 Mar 2007 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 45,800 |