Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | MYR | 0.685 | 0.69 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 365,200 |
26 Apr 2007 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -0.035 (-4.90%) | 156,800 |
24 Apr 2007 | MYR | 0.69 | 0.715 | 0.68 | 0.715 | 0.715 | +0.035 (+5.15%) | 604,700 |
23 Apr 2007 | MYR | 0.59 | 0.705 | 0.575 | 0.68 | 0.68 | +0.115 (+20.35%) | 824,100 |
20 Apr 2007 | MYR | 0.59 | 0.59 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 29,500 |
19 Apr 2007 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 154,500 |
18 Apr 2007 | MYR | 0.585 | 0.6 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 102,000 |
17 Apr 2007 | MYR | 0.6 | 0.605 | 0.57 | 0.585 | 0.585 | -0.005 (-0.85%) | 90,000 |
16 Apr 2007 | MYR | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 120,300 |
13 Apr 2007 | MYR | 0.635 | 0.65 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 443,600 |
12 Apr 2007 | MYR | 0.58 | 0.645 | 0.58 | 0.615 | 0.615 | +0.035 (+6.03%) | 673,000 |
11 Apr 2007 | MYR | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 92,500 |
10 Apr 2007 | MYR | 0.54 | 0.56 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 82,100 |
9 Apr 2007 | MYR | 0.545 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 58,000 |
6 Apr 2007 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 10,000 |
5 Apr 2007 | MYR | 0.52 | 0.545 | 0.51 | 0.545 | 0.545 | +0.01 (+1.87%) | 33,000 |
4 Apr 2007 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 9,000 |
3 Apr 2007 | MYR | 0.52 | 0.545 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 34,000 |
2 Apr 2007 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 20,000 |
30 Mar 2007 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 46,000 |
29 Mar 2007 | MYR | 0.43 | 0.545 | 0.43 | 0.545 | 0.545 | +0.015 (+2.83%) | 25,900 |
28 Mar 2007 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 28,000 |
27 Mar 2007 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 38,500 |
26 Mar 2007 | MYR | 0.63 | 0.63 | 0.515 | 0.525 | 0.525 | +0.015 (+2.94%) | 8,100 |
23 Mar 2007 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 57,000 |
22 Mar 2007 | MYR | 0.495 | 0.51 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 25,000 |
21 Mar 2007 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
20 Mar 2007 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 10,000 |
19 Mar 2007 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 1,000 |