Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | MYR | 0.47 | 0.4725 | 0.465 | 0.4675 | 0.4675 | +0.003 (+0.54%) | 268,600 |
11 Jun 2007 | MYR | 0.4425 | 0.4725 | 0.4425 | 0.465 | 0.465 | +0.028 (+6.29%) | 296,600 |
8 Jun 2007 | MYR | 0.44 | 0.44 | 0.4375 | 0.4375 | 0.4375 | -0.005 (-1.13%) | 192,000 |
7 Jun 2007 | MYR | 0.445 | 0.445 | 0.435 | 0.4425 | 0.4425 | -0.005 (-1.12%) | 175,000 |
6 Jun 2007 | MYR | 0.44 | 0.45 | 0.4375 | 0.4475 | 0.4475 | +0.007 (+1.70%) | 142,000 |
5 Jun 2007 | MYR | 0.435 | 0.445 | 0.4325 | 0.44 | 0.44 | +0.007 (+1.73%) | 278,200 |
4 Jun 2007 | MYR | 0.45 | 0.45 | 0.4325 | 0.4325 | 0.4325 | -0.005 (-1.14%) | 356,000 |
1 Jun 2007 | MYR | 0.455 | 0.455 | 0.4375 | 0.4375 | 0.4375 | -0.025 (-5.41%) | 640,800 |
31 May 2007 | MYR | 0.4625 | 0.4625 | 0.4575 | 0.4625 | 0.4625 | +0.003 (+0.54%) | 102,000 |
30 May 2007 | MYR | 0.4775 | 0.4775 | 0.4575 | 0.46 | 0.46 | -0.02 (-4.17%) | 250,200 |
29 May 2007 | MYR | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 938,600 |
28 May 2007 | MYR | 0.465 | 0.5 | 0.465 | 0.49 | 0.49 | +0.033 (+7.10%) | 1,858,200 |
25 May 2007 | MYR | 0.425 | 0.465 | 0.425 | 0.4575 | 0.4575 | +0.013 (+2.81%) | 504,400 |
24 May 2007 | MYR | 0.4375 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 220,000 |
23 May 2007 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 285,000 |
22 May 2007 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 362,000 |
21 May 2007 | MYR | 0.475 | 0.475 | 0.4425 | 0.465 | 0.465 | -0.01 (-2.11%) | 507,000 |
18 May 2007 | MYR | 0.4675 | 0.48 | 0.45 | 0.475 | 0.475 | +0.01 (+2.15%) | 495,000 |
17 May 2007 | MYR | 0.45 | 0.475 | 0.445 | 0.465 | 0.465 | +0.025 (+5.68%) | 894,000 |
16 May 2007 | MYR | 0.425 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 563,400 |
15 May 2007 | MYR | 0.435 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 354,000 |
14 May 2007 | MYR | 0.455 | 0.46 | 0.435 | 0.45 | 0.45 | -0.007 (-1.64%) | 486,000 |
11 May 2007 | MYR | 0.44 | 0.46 | 0.4375 | 0.4575 | 0.4575 | -0.005 (-1.08%) | 424,000 |
10 May 2007 | MYR | 0.45 | 0.475 | 0.45 | 0.4625 | 0.4625 | 0.0 (0.0%) | 815,000 |
9 May 2007 | MYR | 0.47 | 0.47 | 0.43 | 0.4625 | 0.4625 | -0.01 (-2.12%) | 897,800 |
8 May 2007 | MYR | 0.49 | 0.49 | 0.4625 | 0.4725 | 0.4725 | -0.013 (-2.58%) | 782,200 |
7 May 2007 | MYR | 0.4975 | 0.4975 | 0.475 | 0.485 | 0.485 | -0.013 (-2.51%) | 1,523,000 |
4 May 2007 | MYR | 0.5 | 0.505 | 0.475 | 0.4975 | 0.4975 | -0.003 (-0.50%) | 738,000 |
3 May 2007 | MYR | 0.505 | 0.525 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 745,000 |
30 Apr 2007 | MYR | 0.515 | 0.515 | 0.495 | 0.51 | 0.51 | -0.015 (-2.86%) | 1,533,200 |