Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | MYR | 1.825 | 1.825 | 1.8 | 1.8 | 1.8 | -0.037 (-2.04%) | 212,000 |
9 May 2007 | MYR | 1.825 | 1.8375 | 1.825 | 1.8375 | 1.8375 | -0.025 (-1.34%) | 81,600 |
8 May 2007 | MYR | 1.8625 | 1.8625 | 1.85 | 1.8625 | 1.8625 | 0.0 (0.0%) | 248,000 |
7 May 2007 | MYR | 1.875 | 1.8875 | 1.8625 | 1.8625 | 1.8625 | -0.013 (-0.67%) | 260,000 |
4 May 2007 | MYR | 1.8875 | 1.8875 | 1.875 | 1.875 | 1.875 | -0.037 (-1.96%) | 136,000 |
3 May 2007 | MYR | 1.8875 | 1.9125 | 1.875 | 1.9125 | 1.9125 | +0.025 (+1.32%) | 244,000 |
30 Apr 2007 | MYR | 1.8875 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | -0.013 (-0.66%) | 16,000 |
27 Apr 2007 | MYR | 1.875 | 2 | 1.875 | 1.9 | 1.9 | +0.025 (+1.33%) | 248,400 |
26 Apr 2007 | MYR | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.875 | 1.875 | 1.85 | 1.875 | 1.875 | 0.0 (0.0%) | 76,000 |
24 Apr 2007 | MYR | 1.925 | 1.925 | 1.875 | 1.875 | 1.875 | -0.075 (-3.85%) | 40,000 |
23 Apr 2007 | MYR | 1.95 | 1.975 | 1.925 | 1.95 | 1.95 | +0.013 (+0.65%) | 840,000 |
20 Apr 2007 | MYR | 1.8625 | 2 | 1.8625 | 1.9375 | 1.9375 | +0.087 (+4.73%) | 586,400 |
19 Apr 2007 | MYR | 1.8 | 1.925 | 1.7875 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,310,800 |
18 Apr 2007 | MYR | 1.775 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 510,000 |
17 Apr 2007 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
16 Apr 2007 | MYR | 1.775 | 1.775 | 1.75 | 1.75 | 1.75 | -0.025 (-1.41%) | 66,800 |
13 Apr 2007 | MYR | 1.75 | 1.775 | 1.725 | 1.775 | 1.775 | +0.113 (+6.77%) | 749,600 |
12 Apr 2007 | MYR | 1.65 | 1.675 | 1.65 | 1.6625 | 1.6625 | +0.013 (+0.76%) | 64,000 |
11 Apr 2007 | MYR | 1.625 | 1.7 | 1.625 | 1.65 | 1.65 | 0.0 (0.0%) | 56,000 |
10 Apr 2007 | MYR | 1.625 | 1.65 | 1.625 | 1.65 | 1.65 | +0.025 (+1.54%) | 31,200 |
9 Apr 2007 | MYR | 1.575 | 1.65 | 1.55 | 1.625 | 1.625 | +0.075 (+4.84%) | 93,600 |
6 Apr 2007 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 153,200 |
5 Apr 2007 | MYR | 1.5375 | 1.55 | 1.525 | 1.55 | 1.55 | +0.037 (+2.48%) | 1,162,800 |
4 Apr 2007 | MYR | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | +0.013 (+0.83%) | 8,000 |
3 Apr 2007 | MYR | 1.5 | 1.525 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 52,000 |
2 Apr 2007 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.037 (-2.44%) | 44,000 |
30 Mar 2007 | MYR | 1.525 | 1.5375 | 1.5 | 1.5375 | 1.5375 | -0.013 (-0.81%) | 160,400 |
29 Mar 2007 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.013 (+0.81%) | 46,000 |
28 Mar 2007 | MYR | 1.5375 | 1.5375 | 1.5375 | 1.5375 | 1.5375 | -0.013 (-0.81%) | 36,000 |