Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | MYR | 0.81 | 0.83 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 136,600 |
15 May 2007 | MYR | 0.815 | 0.815 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 210 |
14 May 2007 | MYR | 0.815 | 0.815 | 0.79 | 0.81 | 0.81 | -0.005 (-0.61%) | 211,800 |
11 May 2007 | MYR | 0.805 | 0.815 | 0.79 | 0.815 | 0.815 | -0.03 (-3.55%) | 36,000 |
10 May 2007 | MYR | 0.83 | 0.845 | 0.8 | 0.845 | 0.845 | +0.005 (+0.60%) | 117,200 |
9 May 2007 | MYR | 0.85 | 0.85 | 0.825 | 0.84 | 0.84 | -0.01 (-1.18%) | 43,600 |
8 May 2007 | MYR | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 192 |
7 May 2007 | MYR | 0.83 | 0.88 | 0.815 | 0.88 | 0.88 | +0.035 (+4.14%) | 118,600 |
4 May 2007 | MYR | 0.87 | 0.87 | 0.845 | 0.845 | 0.845 | -0.025 (-2.87%) | 104,400 |
3 May 2007 | MYR | 0.825 | 0.87 | 0.825 | 0.87 | 0.87 | +0.005 (+0.58%) | 54,000 |
30 Apr 2007 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 124,000 |
27 Apr 2007 | MYR | 0.885 | 0.885 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 484,000 |
26 Apr 2007 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | +0.005 (+0.57%) | 117,400 |
24 Apr 2007 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 52,800 |
23 Apr 2007 | MYR | 0.92 | 0.935 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 747,200 |
20 Apr 2007 | MYR | 0.87 | 0.925 | 0.86 | 0.91 | 0.91 | +0.06 (+7.06%) | 1,695,000 |
19 Apr 2007 | MYR | 0.87 | 0.87 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 204,800 |
18 Apr 2007 | MYR | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.015 (+1.80%) | 290,400 |
17 Apr 2007 | MYR | 0.855 | 0.855 | 0.81 | 0.835 | 0.835 | -0.02 (-2.34%) | 169,600 |
16 Apr 2007 | MYR | 0.84 | 0.88 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 365,400 |
13 Apr 2007 | MYR | 0.85 | 0.855 | 0.835 | 0.84 | 0.84 | +0.01 (+1.20%) | 112,800 |
12 Apr 2007 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 66 |
11 Apr 2007 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 66,200 |
10 Apr 2007 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | -0.02 (-2.35%) | 107,600 |
9 Apr 2007 | MYR | 0.84 | 0.855 | 0.83 | 0.85 | 0.85 | -0.005 (-0.58%) | 302,200 |
6 Apr 2007 | MYR | 0.79 | 0.9 | 0.79 | 0.855 | 0.855 | +0.07 (+8.92%) | 592,400 |
5 Apr 2007 | MYR | 0.71 | 0.79 | 0.71 | 0.785 | 0.785 | +0.025 (+3.29%) | 207,000 |
4 Apr 2007 | MYR | 0.705 | 0.795 | 0.705 | 0.76 | 0.76 | +0.055 (+7.80%) | 336,600 |
3 Apr 2007 | MYR | 0.7 | 0.715 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 114,800 |