Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2007 | MYR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 592,000 |
11 Apr 2007 | MYR | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 244,000 |
10 Apr 2007 | MYR | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 80,700 |
9 Apr 2007 | MYR | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 226,800 |
6 Apr 2007 | MYR | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 189,500 |
5 Apr 2007 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 114,700 |
4 Apr 2007 | MYR | 1.3 | 1.33 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 487,300 |
3 Apr 2007 | MYR | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 614,500 |
2 Apr 2007 | MYR | 1.2 | 1.29 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,206,200 |
30 Mar 2007 | MYR | 1.15 | 1.22 | 1.14 | 1.2 | 1.2 | +0.08 (+7.14%) | 878,100 |
29 Mar 2007 | MYR | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 290,000 |
28 Mar 2007 | MYR | 1.06 | 1.14 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 431,400 |
27 Mar 2007 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 153,000 |
26 Mar 2007 | MYR | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 196,000 |
23 Mar 2007 | MYR | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 289,100 |
22 Mar 2007 | MYR | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | +0.1 (+9.71%) | 643,200 |
21 Mar 2007 | MYR | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 368,800 |
20 Mar 2007 | MYR | 0.98 | 1.02 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 233,700 |
19 Mar 2007 | MYR | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 96,900 |
16 Mar 2007 | MYR | 0.98 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 38,000 |
15 Mar 2007 | MYR | 1 | 1 | 0.98 | 1 | 1 | +0.005 (+0.50%) | 76,800 |
14 Mar 2007 | MYR | 0.98 | 1 | 0.96 | 0.995 | 0.995 | -0.025 (-2.45%) | 192,100 |
13 Mar 2007 | MYR | 1.04 | 1.08 | 0.95 | 1.02 | 1.02 | -0.01 (-0.97%) | 636,600 |
12 Mar 2007 | MYR | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 134,400 |
9 Mar 2007 | MYR | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 355,900 |
8 Mar 2007 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 111,200 |
7 Mar 2007 | MYR | 1 | 1.05 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 469,800 |
6 Mar 2007 | MYR | 0.9 | 1 | 0.89 | 1 | 1 | +0.1 (+11.11%) | 635,800 |
5 Mar 2007 | MYR | 0.99 | 0.99 | 0.855 | 0.9 | 0.9 | -0.095 (-9.55%) | 809,500 |
2 Mar 2007 | MYR | 1 | 1.03 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 652,600 |