Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | MYR | 0.3667 | 0.37 | 0.3567 | 0.36 | 0.36 | 0.0 (0.0%) | 373,500 |
9 May 2007 | MYR | 0.3667 | 0.3667 | 0.3567 | 0.36 | 0.36 | -0.003 (-0.91%) | 684,300 |
8 May 2007 | MYR | 0.3733 | 0.3733 | 0.36 | 0.3633 | 0.3633 | -0.007 (-1.81%) | 183,000 |
7 May 2007 | MYR | 0.3733 | 0.3733 | 0.3667 | 0.37 | 0.37 | +0.003 (+0.90%) | 165,000 |
4 May 2007 | MYR | 0.3733 | 0.3733 | 0.3633 | 0.3667 | 0.3667 | 0.0 (0.0%) | 603,000 |
3 May 2007 | MYR | 0.38 | 0.3833 | 0.3667 | 0.3667 | 0.3667 | -0.007 (-1.77%) | 1,005,000 |
30 Apr 2007 | MYR | 0.3833 | 0.3833 | 0.37 | 0.3733 | 0.3733 | -0.007 (-1.76%) | 321,000 |
27 Apr 2007 | MYR | 0.38 | 0.3833 | 0.3767 | 0.38 | 0.38 | -0.003 (-0.86%) | 363,000 |
26 Apr 2007 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.38 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 666,000 |
24 Apr 2007 | MYR | 0.3733 | 0.38 | 0.37 | 0.38 | 0.38 | +0.007 (+1.79%) | 252,000 |
23 Apr 2007 | MYR | 0.3767 | 0.3767 | 0.37 | 0.3733 | 0.3733 | +0.003 (+0.89%) | 390,000 |
20 Apr 2007 | MYR | 0.3633 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 516,300 |
19 Apr 2007 | MYR | 0.3733 | 0.3733 | 0.3533 | 0.36 | 0.36 | -0.01 (-2.70%) | 732,000 |
18 Apr 2007 | MYR | 0.3667 | 0.3767 | 0.3667 | 0.37 | 0.37 | 0.0 (0.0%) | 336,000 |
17 Apr 2007 | MYR | 0.3733 | 0.3733 | 0.36 | 0.37 | 0.37 | -0.003 (-0.88%) | 624,000 |
16 Apr 2007 | MYR | 0.3733 | 0.3767 | 0.3633 | 0.3733 | 0.3733 | 0.0 (0.0%) | 660,000 |
13 Apr 2007 | MYR | 0.3733 | 0.3833 | 0.3633 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,032,000 |
12 Apr 2007 | MYR | 0.37 | 0.3733 | 0.3633 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,036,500 |
11 Apr 2007 | MYR | 0.38 | 0.38 | 0.3667 | 0.3733 | 0.3733 | -0.01 (-2.61%) | 1,077,000 |
10 Apr 2007 | MYR | 0.3833 | 0.3867 | 0.3767 | 0.3833 | 0.3833 | 0.0 (0.0%) | 934,500 |
9 Apr 2007 | MYR | 0.3867 | 0.3967 | 0.38 | 0.3833 | 0.3833 | 0.0 (0.0%) | 1,630,500 |
6 Apr 2007 | MYR | 0.3867 | 0.3933 | 0.3767 | 0.3833 | 0.3833 | 0.0 (0.0%) | 3,107,100 |
5 Apr 2007 | MYR | 0.3867 | 0.3967 | 0.3767 | 0.3833 | 0.3833 | +0.007 (+1.75%) | 3,447,600 |
4 Apr 2007 | MYR | 0.38 | 0.3867 | 0.3767 | 0.3767 | 0.3767 | -0.007 (-1.72%) | 1,131,300 |
3 Apr 2007 | MYR | 0.3833 | 0.3933 | 0.3767 | 0.3833 | 0.3833 | 0.0 (0.0%) | 1,473,900 |
2 Apr 2007 | MYR | 0.3967 | 0.4067 | 0.3767 | 0.3833 | 0.3833 | -0.003 (-0.88%) | 3,565,200 |
30 Mar 2007 | MYR | 0.3667 | 0.39 | 0.3633 | 0.3867 | 0.3867 | +0.03 (+8.41%) | 2,703,600 |
29 Mar 2007 | MYR | 0.36 | 0.3667 | 0.3533 | 0.3567 | 0.3567 | 0.0 (0.0%) | 930,000 |
28 Mar 2007 | MYR | 0.35 | 0.3633 | 0.3433 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 1,299,000 |