Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2007 | MYR | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 82,000 |
21 May 2007 | MYR | 1.97 | 1.97 | 1.88 | 1.91 | 1.91 | -0.06 (-3.05%) | 132,400 |
18 May 2007 | MYR | 1.79 | 2.12 | 1.76 | 1.97 | 1.97 | +0.21 (+11.93%) | 972,900 |
17 May 2007 | MYR | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 34,300 |
16 May 2007 | MYR | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 55,000 |
15 May 2007 | MYR | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 53,500 |
14 May 2007 | MYR | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 56,300 |
11 May 2007 | MYR | 1.75 | 1.82 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 42,900 |
10 May 2007 | MYR | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 37,000 |
9 May 2007 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 64,400 |
8 May 2007 | MYR | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 215,300 |
7 May 2007 | MYR | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 132,000 |
4 May 2007 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 78,400 |
3 May 2007 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 70,000 |
30 Apr 2007 | MYR | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | +0.03 (+1.69%) | 54,700 |
27 Apr 2007 | MYR | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 9,000 |
26 Apr 2007 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 10,000 |
24 Apr 2007 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 17,000 |
23 Apr 2007 | MYR | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | +0.05 (+2.81%) | 37,000 |
20 Apr 2007 | MYR | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.05 (+2.89%) | 23,000 |
19 Apr 2007 | MYR | 1.77 | 1.77 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 35,300 |
18 Apr 2007 | MYR | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 72,100 |
17 Apr 2007 | MYR | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 103,000 |
16 Apr 2007 | MYR | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 11,000 |
13 Apr 2007 | MYR | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 32,500 |
12 Apr 2007 | MYR | 1.9 | 1.9 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 58,000 |
11 Apr 2007 | MYR | 1.94 | 1.94 | 1.85 | 1.9 | 1.9 | +0.07 (+3.83%) | 136,000 |
10 Apr 2007 | MYR | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 63,900 |
9 Apr 2007 | MYR | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 55,300 |