Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | MYR | 0.655 | 0.655 | 0.6 | 0.615 | 0.615 | -0.035 (-5.38%) | 237,400 |
11 Jun 2007 | MYR | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | +0.035 (+5.69%) | 658,000 |
8 Jun 2007 | MYR | 0.585 | 0.615 | 0.585 | 0.615 | 0.615 | +0.005 (+0.82%) | 451,000 |
7 Jun 2007 | MYR | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 371,200 |
6 Jun 2007 | MYR | 0.58 | 0.66 | 0.58 | 0.63 | 0.63 | +0.02 (+3.28%) | 450,100 |
5 Jun 2007 | MYR | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +0.035 (+6.09%) | 102,000 |
4 Jun 2007 | MYR | 0.58 | 0.59 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 51,500 |
1 Jun 2007 | MYR | 0.56 | 0.565 | 0.55 | 0.565 | 0.565 | -0.015 (-2.59%) | 64,000 |
31 May 2007 | MYR | 0.565 | 0.59 | 0.555 | 0.58 | 0.58 | +0.025 (+4.50%) | 109,600 |
30 May 2007 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 121,600 |
29 May 2007 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 34,000 |
28 May 2007 | MYR | 0.595 | 0.595 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 113,600 |
25 May 2007 | MYR | 0.57 | 0.585 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 81,000 |
24 May 2007 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 198,000 |
23 May 2007 | MYR | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.025 (-4.07%) | 128,100 |
22 May 2007 | MYR | 0.595 | 0.64 | 0.59 | 0.615 | 0.615 | +0.035 (+6.03%) | 394,800 |
21 May 2007 | MYR | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 80,000 |
18 May 2007 | MYR | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 132,700 |
17 May 2007 | MYR | 0.625 | 0.625 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 161,600 |
16 May 2007 | MYR | 0.61 | 0.625 | 0.6 | 0.61 | 0.61 | +0.015 (+2.52%) | 213,000 |
15 May 2007 | MYR | 0.63 | 0.63 | 0.585 | 0.595 | 0.595 | -0.035 (-5.56%) | 279,100 |
14 May 2007 | MYR | 0.675 | 0.675 | 0.63 | 0.63 | 0.63 | -0.045 (-6.67%) | 146,000 |
11 May 2007 | MYR | 0.66 | 0.675 | 0.65 | 0.675 | 0.675 | +0.005 (+0.75%) | 233,200 |
10 May 2007 | MYR | 0.675 | 0.68 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 204,400 |
9 May 2007 | MYR | 0.68 | 0.695 | 0.665 | 0.67 | 0.67 | -0.015 (-2.19%) | 269,000 |
8 May 2007 | MYR | 0.695 | 0.695 | 0.675 | 0.685 | 0.685 | -0.015 (-2.14%) | 252,900 |
7 May 2007 | MYR | 0.68 | 0.73 | 0.68 | 0.7 | 0.7 | +0.005 (+0.72%) | 717,700 |
4 May 2007 | MYR | 0.69 | 0.705 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 352,300 |
3 May 2007 | MYR | 0.685 | 0.73 | 0.685 | 0.685 | 0.685 | +0.005 (+0.74%) | 992,200 |
30 Apr 2007 | MYR | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 555,700 |