Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2007 | MYR | 0.775 | 0.81 | 0.755 | 0.785 | 0.785 | +0.015 (+1.95%) | 2,741,800 |
12 Apr 2007 | MYR | 0.71 | 0.82 | 0.705 | 0.77 | 0.77 | +0.06 (+8.45%) | 3,194,000 |
11 Apr 2007 | MYR | 0.705 | 0.72 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 725,400 |
10 Apr 2007 | MYR | 0.72 | 0.735 | 0.705 | 0.705 | 0.705 | -0.02 (-2.76%) | 613,000 |
9 Apr 2007 | MYR | 0.72 | 0.745 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 1,562,200 |
6 Apr 2007 | MYR | 0.745 | 0.755 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,794,200 |
5 Apr 2007 | MYR | 0.7 | 0.755 | 0.68 | 0.73 | 0.73 | +0.045 (+6.57%) | 3,894,900 |
4 Apr 2007 | MYR | 0.67 | 0.735 | 0.66 | 0.685 | 0.685 | +0.02 (+3.01%) | 4,181,100 |
3 Apr 2007 | MYR | 0.65 | 0.67 | 0.65 | 0.665 | 0.665 | +0.02 (+3.10%) | 1,090,500 |
2 Apr 2007 | MYR | 0.62 | 0.68 | 0.62 | 0.645 | 0.645 | +0.03 (+4.88%) | 2,809,300 |
30 Mar 2007 | MYR | 0.665 | 0.67 | 0.615 | 0.615 | 0.615 | -0.035 (-5.38%) | 2,098,400 |
29 Mar 2007 | MYR | 0.555 | 0.68 | 0.55 | 0.65 | 0.65 | +0.095 (+17.12%) | 7,343,500 |
28 Mar 2007 | MYR | 0.55 | 0.58 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 2,119,400 |
27 Mar 2007 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 294,900 |
26 Mar 2007 | MYR | 0.555 | 0.56 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 1,801,500 |
23 Mar 2007 | MYR | 0.555 | 0.57 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,745,400 |
22 Mar 2007 | MYR | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 3,060,800 |
21 Mar 2007 | MYR | 0.52 | 0.545 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,828,600 |
20 Mar 2007 | MYR | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 86,500 |
19 Mar 2007 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 107,400 |
16 Mar 2007 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 85,600 |
15 Mar 2007 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 51,100 |
14 Mar 2007 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 70,000 |
13 Mar 2007 | MYR | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 170,800 |
12 Mar 2007 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 101,000 |
9 Mar 2007 | MYR | 0.54 | 0.54 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 216,300 |
8 Mar 2007 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 128,100 |
7 Mar 2007 | MYR | 0.525 | 0.53 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 247,600 |
6 Mar 2007 | MYR | 0.5 | 0.515 | 0.485 | 0.515 | 0.515 | +0.035 (+7.29%) | 306,400 |
5 Mar 2007 | MYR | 0.51 | 0.51 | 0.475 | 0.48 | 0.48 | -0.03 (-5.88%) | 395,900 |