Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | MYR | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 162,000 |
30 May 2007 | MYR | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 178,700 |
29 May 2007 | MYR | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 124,500 |
28 May 2007 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 178,800 |
25 May 2007 | MYR | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 52,300 |
24 May 2007 | MYR | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 476,600 |
23 May 2007 | MYR | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 225,800 |
22 May 2007 | MYR | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 306,700 |
21 May 2007 | MYR | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 92,300 |
18 May 2007 | MYR | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 118,000 |
17 May 2007 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 246,900 |
16 May 2007 | MYR | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 75,500 |
15 May 2007 | MYR | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 157,400 |
14 May 2007 | MYR | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 179,500 |
11 May 2007 | MYR | 1 | 1.07 | 1 | 1.06 | 1.06 | -0.01 (-0.93%) | 156,500 |
10 May 2007 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 291,800 |
9 May 2007 | MYR | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 259,900 |
8 May 2007 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 122,100 |
7 May 2007 | MYR | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,207,000 |
4 May 2007 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 93,600 |
3 May 2007 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 107,000 |
30 Apr 2007 | MYR | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 195,300 |
27 Apr 2007 | MYR | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 158,200 |
26 Apr 2007 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 365,900 |
24 Apr 2007 | MYR | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 417,400 |
23 Apr 2007 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 316,200 |
20 Apr 2007 | MYR | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 143,600 |
19 Apr 2007 | MYR | 1.02 | 1.05 | 0.995 | 1.05 | 1.05 | -0.01 (-0.94%) | 295,100 |
18 Apr 2007 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 422,500 |