Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | MYR | 0.5867 | 0.5867 | 0.5867 | 0.5867 | 0.5867 | 0.0 (0.0%) | 60,000 |
6 Jun 2007 | MYR | 0.5933 | 0.5933 | 0.5867 | 0.5867 | 0.5867 | -0.01 (-1.68%) | 126,000 |
5 Jun 2007 | MYR | 0.5933 | 0.5967 | 0.5933 | 0.5967 | 0.5967 | +0.003 (+0.57%) | 54,000 |
4 Jun 2007 | MYR | 0.5767 | 0.5967 | 0.5767 | 0.5933 | 0.5933 | +0.017 (+2.88%) | 147,000 |
1 Jun 2007 | MYR | 0.5767 | 0.58 | 0.5767 | 0.5767 | 0.5767 | 0.0 (0.0%) | 369,000 |
31 May 2007 | MYR | 0.5733 | 0.5767 | 0.5733 | 0.5767 | 0.5767 | +0.003 (+0.59%) | 496,200 |
30 May 2007 | MYR | 0.5767 | 0.5767 | 0.5733 | 0.5733 | 0.5733 | 0.0 (0.0%) | 149,400 |
29 May 2007 | MYR | 0.5733 | 0.5733 | 0.5733 | 0.5733 | 0.5733 | -0.003 (-0.59%) | 87,000 |
28 May 2007 | MYR | 0.5733 | 0.5767 | 0.5733 | 0.5767 | 0.5767 | +0.003 (+0.59%) | 39,000 |
25 May 2007 | MYR | 0.5833 | 0.5833 | 0.5733 | 0.5733 | 0.5733 | -0.013 (-2.28%) | 225,600 |
24 May 2007 | MYR | 0.5833 | 0.5967 | 0.5833 | 0.5867 | 0.5867 | -0.017 (-2.75%) | 136,200 |
23 May 2007 | MYR | 0.6267 | 0.6267 | 0.6033 | 0.6033 | 0.6033 | -0.047 (-7.18%) | 123,600 |
22 May 2007 | MYR | 0.6433 | 0.65 | 0.6433 | 0.65 | 0.65 | +0.007 (+1.04%) | 1,728,600 |
21 May 2007 | MYR | 0.6433 | 0.6467 | 0.6367 | 0.6433 | 0.6433 | -0.003 (-0.53%) | 900,000 |
18 May 2007 | MYR | 0.6467 | 0.65 | 0.6433 | 0.6467 | 0.6467 | -0.003 (-0.51%) | 174,000 |
17 May 2007 | MYR | 0.6467 | 0.65 | 0.6433 | 0.65 | 0.65 | +0.003 (+0.51%) | 615,000 |
16 May 2007 | MYR | 0.6467 | 0.6467 | 0.6433 | 0.6467 | 0.6467 | +0.003 (+0.53%) | 240,000 |
15 May 2007 | MYR | 0.65 | 0.65 | 0.64 | 0.6433 | 0.6433 | -0.007 (-1.03%) | 660,600 |
14 May 2007 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.017 (+2.64%) | 915,000 |
11 May 2007 | MYR | 0.6333 | 0.6367 | 0.6333 | 0.6333 | 0.6333 | -0.007 (-1.05%) | 240,000 |
10 May 2007 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.003 (-0.51%) | 261,000 |
9 May 2007 | MYR | 0.6533 | 0.6533 | 0.6433 | 0.6433 | 0.6433 | -0.01 (-1.53%) | 273,000 |
8 May 2007 | MYR | 0.6567 | 0.66 | 0.65 | 0.6533 | 0.6533 | -0.007 (-1.02%) | 189,000 |
7 May 2007 | MYR | 0.6533 | 0.6633 | 0.6533 | 0.66 | 0.66 | +0.01 (+1.54%) | 471,000 |
4 May 2007 | MYR | 0.65 | 0.6567 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 578,400 |
3 May 2007 | MYR | 0.6333 | 0.6567 | 0.6333 | 0.65 | 0.65 | +0.017 (+2.64%) | 571,800 |
30 Apr 2007 | MYR | 0.6133 | 0.6333 | 0.6133 | 0.6333 | 0.6333 | +0.023 (+3.82%) | 2,070,000 |
27 Apr 2007 | MYR | 0.6067 | 0.61 | 0.6033 | 0.61 | 0.61 | +0.023 (+3.97%) | 1,219,200 |
26 Apr 2007 | MYR | 0.5867 | 0.5867 | 0.5867 | 0.5867 | 0.5867 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.58 | 0.5867 | 0.58 | 0.5867 | 0.5867 | +0.007 (+1.16%) | 306,000 |