Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | MYR | 1.14 | 1.25 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 8,052,500 |
11 Jun 2007 | MYR | 0.94 | 1.16 | 0.935 | 1.12 | 1.12 | +0.2 (+21.74%) | 11,920,100 |
8 Jun 2007 | MYR | 0.88 | 0.955 | 0.88 | 0.92 | 0.92 | +0.025 (+2.79%) | 3,244,900 |
7 Jun 2007 | MYR | 0.88 | 0.93 | 0.865 | 0.895 | 0.895 | -0.005 (-0.56%) | 658,500 |
6 Jun 2007 | MYR | 0.9 | 0.95 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,973,300 |
5 Jun 2007 | MYR | 0.895 | 0.92 | 0.81 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,497,200 |
4 Jun 2007 | MYR | 0.74 | 0.91 | 0.74 | 0.9 | 0.9 | +0.17 (+23.29%) | 4,808,100 |
1 Jun 2007 | MYR | 0.695 | 0.75 | 0.695 | 0.73 | 0.73 | +0.035 (+5.04%) | 744,800 |
31 May 2007 | MYR | 0.665 | 0.705 | 0.655 | 0.695 | 0.695 | +0.045 (+6.92%) | 891,800 |
30 May 2007 | MYR | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -0.045 (-6.47%) | 707,000 |
29 May 2007 | MYR | 0.72 | 0.73 | 0.685 | 0.695 | 0.695 | -0.025 (-3.47%) | 451,300 |
28 May 2007 | MYR | 0.72 | 0.745 | 0.685 | 0.72 | 0.72 | +0.005 (+0.70%) | 1,070,800 |
25 May 2007 | MYR | 0.675 | 0.74 | 0.65 | 0.715 | 0.715 | +0.045 (+6.72%) | 3,218,300 |
24 May 2007 | MYR | 0.75 | 0.75 | 0.66 | 0.67 | 0.67 | -0.065 (-8.84%) | 2,218,500 |
23 May 2007 | MYR | 0.8 | 0.82 | 0.73 | 0.735 | 0.735 | -0.065 (-8.13%) | 1,037,200 |
22 May 2007 | MYR | 0.77 | 0.83 | 0.77 | 0.8 | 0.8 | +0.005 (+0.63%) | 2,098,400 |
21 May 2007 | MYR | 0.84 | 0.84 | 0.795 | 0.795 | 0.795 | -0.065 (-7.56%) | 780,200 |
18 May 2007 | MYR | 0.875 | 0.875 | 0.85 | 0.86 | 0.86 | -0.015 (-1.71%) | 641,000 |
17 May 2007 | MYR | 0.975 | 0.975 | 0.86 | 0.875 | 0.875 | -0.095 (-9.79%) | 648,300 |
16 May 2007 | MYR | 0.92 | 0.97 | 0.915 | 0.97 | 0.97 | +0.06 (+6.59%) | 245,000 |
15 May 2007 | MYR | 0.99 | 0.995 | 0.89 | 0.91 | 0.91 | -0.11 (-10.78%) | 731,000 |
14 May 2007 | MYR | 1.06 | 1.08 | 0.98 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,311,700 |
11 May 2007 | MYR | 0.93 | 1.1 | 0.905 | 1.04 | 1.04 | +0.09 (+9.47%) | 4,816,900 |
10 May 2007 | MYR | 0.995 | 1.02 | 0.925 | 0.95 | 0.95 | -0.015 (-1.55%) | 2,057,600 |
9 May 2007 | MYR | 0.82 | 1 | 0.82 | 0.965 | 0.965 | +0.145 (+17.68%) | 3,540,800 |
8 May 2007 | MYR | 0.92 | 0.92 | 0.82 | 0.82 | 0.82 | -0.105 (-11.35%) | 986,600 |
7 May 2007 | MYR | 0.75 | 0.955 | 0.75 | 0.925 | 0.925 | +0.18 (+24.16%) | 2,474,200 |
4 May 2007 | MYR | 0.73 | 0.75 | 0.695 | 0.745 | 0.745 | +0.025 (+3.47%) | 321,200 |
3 May 2007 | MYR | 0.695 | 0.745 | 0.695 | 0.72 | 0.72 | +0.045 (+6.67%) | 446,800 |
30 Apr 2007 | MYR | 0.705 | 0.705 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 138,300 |