Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2007 | MYR | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 174,100 |
28 May 2007 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 145,200 |
25 May 2007 | MYR | 0.65 | 0.675 | 0.65 | 0.67 | 0.67 | -0.005 (-0.74%) | 207,000 |
24 May 2007 | MYR | 0.66 | 0.715 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 1,386,100 |
23 May 2007 | MYR | 0.66 | 0.68 | 0.645 | 0.66 | 0.66 | -0.01 (-1.49%) | 316,800 |
22 May 2007 | MYR | 0.69 | 0.69 | 0.665 | 0.67 | 0.67 | -0.02 (-2.90%) | 568,000 |
21 May 2007 | MYR | 0.685 | 0.71 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 506,700 |
18 May 2007 | MYR | 0.68 | 0.69 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 118,900 |
17 May 2007 | MYR | 0.695 | 0.71 | 0.685 | 0.69 | 0.69 | +0.015 (+2.22%) | 586,100 |
16 May 2007 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 147,400 |
15 May 2007 | MYR | 0.67 | 0.685 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 221,300 |
14 May 2007 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 105,000 |
11 May 2007 | MYR | 0.69 | 0.695 | 0.68 | 0.695 | 0.695 | +0.005 (+0.72%) | 207,700 |
10 May 2007 | MYR | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 163,000 |
9 May 2007 | MYR | 0.7 | 0.71 | 0.69 | 0.705 | 0.705 | 0.0 (0.0%) | 175,900 |
8 May 2007 | MYR | 0.725 | 0.725 | 0.705 | 0.705 | 0.705 | -0.025 (-3.42%) | 136,500 |
7 May 2007 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 175,000 |
4 May 2007 | MYR | 0.74 | 0.75 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 212 |
3 May 2007 | MYR | 0.74 | 0.75 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 212,200 |
30 Apr 2007 | MYR | 0.72 | 0.735 | 0.71 | 0.73 | 0.73 | -0.005 (-0.68%) | 175,400 |
27 Apr 2007 | MYR | 0.765 | 0.765 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 467,300 |
26 Apr 2007 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.76 | 0.76 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 415,100 |
24 Apr 2007 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 291,300 |
23 Apr 2007 | MYR | 0.79 | 0.8 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 729,300 |
20 Apr 2007 | MYR | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | +0.04 (+5.48%) | 901,000 |
19 Apr 2007 | MYR | 0.76 | 0.765 | 0.72 | 0.73 | 0.73 | -0.05 (-6.41%) | 1,079,000 |
18 Apr 2007 | MYR | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 803,500 |
17 Apr 2007 | MYR | 0.83 | 0.84 | 0.785 | 0.82 | 0.82 | 0.0 (0.0%) | 1,089,500 |
16 Apr 2007 | MYR | 0.795 | 0.85 | 0.785 | 0.82 | 0.82 | +0.035 (+4.46%) | 2,063,800 |