Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 74,000 |
23 May 2007 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 27,600 |
22 May 2007 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 11,500 |
21 May 2007 | MYR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 30,200 |
18 May 2007 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | -0.05 (-9.09%) | 18,000 |
17 May 2007 | MYR | 0.5 | 0.55 | 0.49 | 0.55 | 0.55 | +0.05 (+10%) | 23,100 |
16 May 2007 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.1 (-16.67%) | 3,000 |
15 May 2007 | MYR | 0.5 | 0.6 | 0.48 | 0.6 | 0.6 | +0.08 (+15.38%) | 72,700 |
14 May 2007 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 93,800 |
11 May 2007 | MYR | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 53,000 |
10 May 2007 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 16,000 |
9 May 2007 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 28,000 |
8 May 2007 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | -0.015 (-2.73%) | 56,300 |
7 May 2007 | MYR | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | +0.005 (+0.92%) | 35,600 |
4 May 2007 | MYR | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 50,800 |
3 May 2007 | MYR | 0.54 | 0.555 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 38,500 |
30 Apr 2007 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 9,500 |
27 Apr 2007 | MYR | 0.585 | 0.585 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 49,300 |
26 Apr 2007 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 44,400 |
24 Apr 2007 | MYR | 0.575 | 0.575 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 53,300 |
23 Apr 2007 | MYR | 0.58 | 0.595 | 0.555 | 0.555 | 0.555 | -0.025 (-4.31%) | 51,700 |
20 Apr 2007 | MYR | 0.55 | 0.595 | 0.55 | 0.58 | 0.58 | +0.035 (+6.42%) | 241,000 |
19 Apr 2007 | MYR | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.03 (-5.22%) | 95,000 |
18 Apr 2007 | MYR | 0.57 | 0.6 | 0.57 | 0.575 | 0.575 | -0.02 (-3.36%) | 43,500 |
17 Apr 2007 | MYR | 0.635 | 0.645 | 0.58 | 0.595 | 0.595 | -0.035 (-5.56%) | 83,900 |
16 Apr 2007 | MYR | 0.58 | 0.66 | 0.58 | 0.63 | 0.63 | +0.06 (+10.53%) | 1,155,200 |
13 Apr 2007 | MYR | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 181,100 |
12 Apr 2007 | MYR | 0.54 | 0.615 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 301,300 |
11 Apr 2007 | MYR | 0.555 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 71,400 |