Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | MYR | 0.11 | 0.11 | 0.1 | 0.11 | 0.11 | 0.0 (0.0%) | 546,100 |
28 May 2007 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.005 (+4.76%) | 209,000 |
25 May 2007 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 285,100 |
24 May 2007 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 504,000 |
23 May 2007 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 120,000 |
22 May 2007 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | +0.005 (+4.35%) | 340,200 |
21 May 2007 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 262,000 |
18 May 2007 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 119,000 |
17 May 2007 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 90,800 |
16 May 2007 | MYR | 0.12 | 0.125 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 459,200 |
15 May 2007 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 650,000 |
14 May 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 270,000 |
11 May 2007 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 273,000 |
10 May 2007 | MYR | 0.12 | 0.135 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 2,869,000 |
9 May 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 62,000 |
8 May 2007 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 120,000 |
7 May 2007 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 328,000 |
4 May 2007 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 371,000 |
3 May 2007 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 223,100 |
30 Apr 2007 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 139,100 |
27 Apr 2007 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 810,000 |
25 Apr 2007 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 517,000 |
24 Apr 2007 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 412,000 |
23 Apr 2007 | MYR | 0.125 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 455,100 |
20 Apr 2007 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 610,000 |
19 Apr 2007 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 772,400 |
18 Apr 2007 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 1,404,100 |
17 Apr 2007 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,241,000 |
16 Apr 2007 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 509,800 |
13 Apr 2007 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 338,100 |