Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 23,500 |
7 May 2007 | MYR | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 29,500 |
4 May 2007 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 33,500 |
3 May 2007 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 59,000 |
30 Apr 2007 | MYR | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 48,600 |
27 Apr 2007 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 59,000 |
26 Apr 2007 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 43,000 |
24 Apr 2007 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 28,000 |
23 Apr 2007 | MYR | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 114,000 |
20 Apr 2007 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 191,000 |
19 Apr 2007 | MYR | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 102,800 |
18 Apr 2007 | MYR | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 203,700 |
17 Apr 2007 | MYR | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 173,000 |
16 Apr 2007 | MYR | 1.89 | 1.9 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 69,500 |
13 Apr 2007 | MYR | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 126,000 |
12 Apr 2007 | MYR | 1.91 | 1.91 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 45,000 |
11 Apr 2007 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 11,000 |
10 Apr 2007 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 5,400 |
9 Apr 2007 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 58,500 |
6 Apr 2007 | MYR | 1.9 | 1.91 | 1.9 | 1.91 | 1.91 | +0.05 (+2.69%) | 23,000 |
5 Apr 2007 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 4,100 |
4 Apr 2007 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 16,000 |
3 Apr 2007 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 6,900 |
2 Apr 2007 | MYR | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 12,000 |
30 Mar 2007 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 500 |
29 Mar 2007 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
28 Mar 2007 | MYR | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 11,000 |
27 Mar 2007 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 11,000 |
26 Mar 2007 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,500 |