Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2007 | MYR | 1.0933 | 1.1 | 1.0333 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 3,518,850 |
14 May 2007 | MYR | 1.1467 | 1.16 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 3,378,825 |
11 May 2007 | MYR | 1.1467 | 1.1467 | 1.1067 | 1.14 | 1.14 | -0.027 (-2.29%) | 7,517,475 |
10 May 2007 | MYR | 1.2 | 1.2267 | 1.1467 | 1.1667 | 1.1667 | -0.007 (-0.56%) | 5,234,850 |
9 May 2007 | MYR | 1.2067 | 1.2267 | 1.1733 | 1.1733 | 1.1733 | -0.08 (-6.38%) | 4,916,625 |
8 May 2007 | MYR | 1.2333 | 1.3 | 1.22 | 1.2533 | 1.2533 | 0.0 (0.0%) | 19,118 |
7 May 2007 | MYR | 1.2333 | 1.3 | 1.22 | 1.2533 | 1.2533 | +0.04 (+3.30%) | 19,118,925 |
4 May 2007 | MYR | 1.26 | 1.26 | 1.2067 | 1.2133 | 1.2133 | -0.027 (-2.15%) | 11,317,875 |
3 May 2007 | MYR | 1.1333 | 1.28 | 1.12 | 1.24 | 1.24 | +0.12 (+10.71%) | 25,280,025 |
30 Apr 2007 | MYR | 1.1067 | 1.1267 | 1.08 | 1.12 | 1.12 | +0.027 (+2.44%) | 4,353,675 |
27 Apr 2007 | MYR | 1.0933 | 1.1133 | 1.0667 | 1.0933 | 1.0933 | +0.007 (+0.61%) | 3,312,750 |
26 Apr 2007 | MYR | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.1133 | 1.12 | 1.0867 | 1.0867 | 1.0867 | -0.02 (-1.81%) | 1,161,000 |
24 Apr 2007 | MYR | 1.1333 | 1.1333 | 1.0933 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 3,180,075 |
23 Apr 2007 | MYR | 1.1 | 1.1667 | 1.1 | 1.12 | 1.12 | +0.033 (+3.06%) | 12,877,275 |
20 Apr 2007 | MYR | 1.0667 | 1.1067 | 1.0667 | 1.0867 | 1.0867 | +0.033 (+3.17%) | 8,991,675 |
19 Apr 2007 | MYR | 1.08 | 1.08 | 1.0267 | 1.0533 | 1.0533 | -0.027 (-2.47%) | 7,342,350 |
18 Apr 2007 | MYR | 1.0667 | 1.1333 | 1.0267 | 1.08 | 1.08 | +0.027 (+2.53%) | 19,051,425 |
17 Apr 2007 | MYR | 1.0867 | 1.1067 | 1.0467 | 1.0533 | 1.0533 | -0.02 (-1.86%) | 11,681,925 |
16 Apr 2007 | MYR | 1.1333 | 1.2 | 1.0733 | 1.0733 | 1.0733 | 0.0 (0.0%) | 27,235,575 |
13 Apr 2007 | MYR | 1.0867 | 1.0867 | 1.0533 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 6,456,075 |
12 Apr 2007 | MYR | 1.0533 | 1.1067 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 8,232,600 |
11 Apr 2007 | MYR | 1.0933 | 1.1 | 1.0533 | 1.06 | 1.06 | -0.033 (-3.05%) | 2,383,350 |
10 Apr 2007 | MYR | 1.08 | 1.1067 | 1.0733 | 1.0933 | 1.0933 | +0.033 (+3.14%) | 11,628,375 |
9 Apr 2007 | MYR | 1.1067 | 1.16 | 1.06 | 1.06 | 1.06 | +0.033 (+3.24%) | 17,082,525 |
6 Apr 2007 | MYR | 0.9467 | 1.0467 | 0.9467 | 1.0267 | 1.0267 | +0.087 (+9.22%) | 7,609,425 |
5 Apr 2007 | MYR | 0.98 | 0.98 | 0.9267 | 0.94 | 0.94 | -0.04 (-4.08%) | 6,672,825 |
4 Apr 2007 | MYR | 0.9267 | 1.04 | 0.92 | 0.98 | 0.98 | +0.053 (+5.75%) | 11,502,750 |
3 Apr 2007 | MYR | 0.92 | 0.9333 | 0.92 | 0.9267 | 0.9267 | +0.007 (+0.73%) | 1,991,250 |
2 Apr 2007 | MYR | 0.92 | 0.9333 | 0.9067 | 0.92 | 0.92 | 0.0 (0.0%) | 1,073,625 |