Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2007 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,165,900 |
4 Jul 2007 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.01 (+4.76%) | 522,000 |
3 Jul 2007 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 546,000 |
2 Jul 2007 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 302,000 |
29 Jun 2007 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 405,000 |
28 Jun 2007 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 107,000 |
27 Jun 2007 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 315,000 |
26 Jun 2007 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 347,600 |
25 Jun 2007 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,140,700 |
22 Jun 2007 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,326,400 |
21 Jun 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 296,500 |
20 Jun 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 249,300 |
19 Jun 2007 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 172,000 |
18 Jun 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 309,100 |
15 Jun 2007 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 485,000 |
14 Jun 2007 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 244,200 |
13 Jun 2007 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 60,000 |
12 Jun 2007 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 454,200 |
11 Jun 2007 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 1,380,300 |
8 Jun 2007 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 418,300 |
7 Jun 2007 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 305,000 |
6 Jun 2007 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 330,500 |
5 Jun 2007 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 377,200 |
4 Jun 2007 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 394,300 |
1 Jun 2007 | MYR | 0.2 | 0.21 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 285,100 |
31 May 2007 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 82,000 |
30 May 2007 | MYR | 0.21 | 0.215 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 283,500 |
29 May 2007 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 444,000 |
28 May 2007 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 51,500 |
25 May 2007 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 295,200 |