Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,245,500 |
5 Jun 2007 | MYR | 0.185 | 0.195 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 1,824,600 |
4 Jun 2007 | MYR | 0.195 | 0.195 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,754,800 |
1 Jun 2007 | MYR | 0.19 | 0.21 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 20,029,300 |
31 May 2007 | MYR | 0.195 | 0.195 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 489,100 |
30 May 2007 | MYR | 0.195 | 0.195 | 0.17 | 0.195 | 0.195 | 0.0 (0.0%) | 5,884,700 |
29 May 2007 | MYR | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | -0.015 (-7.14%) | 4,892,100 |
28 May 2007 | MYR | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.0 (0.0%) | 2,198,000 |
25 May 2007 | MYR | 0.205 | 0.22 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 1,629,600 |
24 May 2007 | MYR | 0.245 | 0.25 | 0.205 | 0.21 | 0.21 | -0.025 (-10.64%) | 14,270,000 |
23 May 2007 | MYR | 0.285 | 0.32 | 0.235 | 0.235 | 0.235 | -0.045 (-16.07%) | 22,529,600 |
22 May 2007 | MYR | 0.265 | 0.29 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 10,378,600 |
21 May 2007 | MYR | 0.275 | 0.275 | 0.255 | 0.255 | 0.255 | -0.02 (-7.27%) | 6,505,000 |
18 May 2007 | MYR | 0.28 | 0.28 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,510,300 |
17 May 2007 | MYR | 0.3 | 0.305 | 0.26 | 0.28 | 0.28 | -0.01 (-3.45%) | 5,214,400 |
16 May 2007 | MYR | 0.365 | 0.385 | 0.285 | 0.29 | 0.29 | -0.075 (-20.55%) | 32,568,000 |
15 May 2007 | MYR | 0.335 | 0.37 | 0.33 | 0.365 | 0.365 | +0.03 (+8.96%) | 11,020,100 |
14 May 2007 | MYR | 0.365 | 0.365 | 0.32 | 0.335 | 0.335 | -0.03 (-8.22%) | 3,022,300 |
11 May 2007 | MYR | 0.4 | 0.4 | 0.33 | 0.365 | 0.365 | -0.035 (-8.75%) | 5,174,100 |
10 May 2007 | MYR | 0.425 | 0.445 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 15,038,400 |
9 May 2007 | MYR | 0.515 | 0.515 | 0.42 | 0.42 | 0.42 | -0.09 (-17.65%) | 17,325,700 |
8 May 2007 | MYR | 0.59 | 0.6 | 0.51 | 0.51 | 0.51 | -0.085 (-14.29%) | 8,400,700 |
7 May 2007 | MYR | 0.585 | 0.605 | 0.57 | 0.595 | 0.595 | +0.005 (+0.85%) | 9,090,300 |
4 May 2007 | MYR | 0.63 | 0.635 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 5,931,300 |
3 May 2007 | MYR | 0.63 | 0.67 | 0.605 | 0.63 | 0.63 | +0.005 (+0.80%) | 10,098,300 |
30 Apr 2007 | MYR | 0.575 | 0.65 | 0.5 | 0.625 | 0.625 | +0.05 (+8.70%) | 11,819,400 |
27 Apr 2007 | MYR | 0.63 | 0.63 | 0.56 | 0.575 | 0.575 | -0.065 (-10.16%) | 3,545,600 |
26 Apr 2007 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.6 | 0.72 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 12,365,900 |
24 Apr 2007 | MYR | 0.46 | 0.635 | 0.46 | 0.6 | 0.6 | +0.1 (+20%) | 9,278,800 |