Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2007 | MYR | 0.1636 | 0.1636 | 0.1564 | 0.1626 | 0.1626 | -0.003 (-1.81%) | 289,656 |
14 May 2007 | MYR | 0.1667 | 0.1667 | 0.1574 | 0.1656 | 0.1656 | +0.002 (+1.22%) | 215,298 |
11 May 2007 | MYR | 0.1584 | 0.1636 | 0.1584 | 0.1636 | 0.1636 | +0.001 (+0.62%) | 190,512 |
10 May 2007 | MYR | 0.1636 | 0.1646 | 0.1605 | 0.1626 | 0.1626 | -0.001 (-0.61%) | 692,550 |
9 May 2007 | MYR | 0.1667 | 0.1667 | 0.1615 | 0.1636 | 0.1636 | -0.001 (-0.61%) | 417,960 |
8 May 2007 | MYR | 0.1677 | 0.1677 | 0.1615 | 0.1646 | 0.1646 | -0.003 (-1.85%) | 692,550 |
7 May 2007 | MYR | 0.1728 | 0.1739 | 0.1667 | 0.1677 | 0.1677 | -0.005 (-2.95%) | 498,150 |
4 May 2007 | MYR | 0.1667 | 0.1728 | 0.1646 | 0.1728 | 0.1728 | +0.006 (+3.66%) | 3,123,036 |
3 May 2007 | MYR | 0.1615 | 0.1667 | 0.1615 | 0.1667 | 0.1667 | +0.006 (+3.86%) | 1,598,940 |
30 Apr 2007 | MYR | 0.1605 | 0.1605 | 0.1595 | 0.1605 | 0.1605 | 0.0 (0.0%) | 467,532 |
27 Apr 2007 | MYR | 0.1584 | 0.1615 | 0.1584 | 0.1605 | 0.1605 | +0.004 (+2.62%) | 481,140 |
26 Apr 2007 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.1554 | 0.1564 | 0.1554 | 0.1564 | 0.1564 | +0.001 (+0.64%) | 301,320 |
24 Apr 2007 | MYR | 0.1554 | 0.1574 | 0.1554 | 0.1554 | 0.1554 | -0.002 (-1.27%) | 189,540 |
23 Apr 2007 | MYR | 0.1584 | 0.1584 | 0.1554 | 0.1574 | 0.1574 | -0.001 (-0.63%) | 170,100 |
20 Apr 2007 | MYR | 0.1554 | 0.1595 | 0.1543 | 0.1584 | 0.1584 | +0.004 (+2.66%) | 517,590 |
19 Apr 2007 | MYR | 0.1564 | 0.1564 | 0.1543 | 0.1543 | 0.1543 | -0.002 (-1.34%) | 243,000 |
18 Apr 2007 | MYR | 0.1564 | 0.1584 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 284,796 |
17 Apr 2007 | MYR | 0.1605 | 0.1605 | 0.1564 | 0.1564 | 0.1564 | -0.002 (-1.26%) | 628,398 |
16 Apr 2007 | MYR | 0.1564 | 0.1605 | 0.1564 | 0.1584 | 0.1584 | +0.002 (+1.28%) | 1,368,576 |
13 Apr 2007 | MYR | 0.1584 | 0.1605 | 0.1564 | 0.1564 | 0.1564 | -0.003 (-1.94%) | 721,224 |
12 Apr 2007 | MYR | 0.1605 | 0.1615 | 0.1584 | 0.1595 | 0.1595 | +0.001 (+0.69%) | 257,580 |
11 Apr 2007 | MYR | 0.1595 | 0.1626 | 0.1584 | 0.1584 | 0.1584 | 0.0 (0.0%) | 439,344 |
10 Apr 2007 | MYR | 0.1605 | 0.1605 | 0.1564 | 0.1584 | 0.1584 | 0.0 (0.0%) | 1,266,516 |
9 Apr 2007 | MYR | 0.1605 | 0.1626 | 0.1574 | 0.1584 | 0.1584 | -0.002 (-1.31%) | 884,520 |
6 Apr 2007 | MYR | 0.1605 | 0.1615 | 0.1584 | 0.1605 | 0.1605 | -0.001 (-0.62%) | 393,660 |
5 Apr 2007 | MYR | 0.1626 | 0.1646 | 0.1615 | 0.1615 | 0.1615 | 0.0 (0.0%) | 277,506 |
4 Apr 2007 | MYR | 0.1605 | 0.1626 | 0.1605 | 0.1615 | 0.1615 | +0.003 (+1.96%) | 989,982 |
3 Apr 2007 | MYR | 0.1564 | 0.1584 | 0.1543 | 0.1584 | 0.1584 | +0.003 (+1.93%) | 930,690 |
2 Apr 2007 | MYR | 0.1564 | 0.1574 | 0.1543 | 0.1554 | 0.1554 | -0.001 (-0.64%) | 1,267,974 |