Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | MYR | 0.26 | 0.26 | 0.235 | 0.255 | 0.255 | -0.005 (-1.92%) | 254,400 |
29 May 2007 | MYR | 0.235 | 0.26 | 0.235 | 0.26 | 0.26 | +0.01 (+4%) | 80,000 |
28 May 2007 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
25 May 2007 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 84,000 |
24 May 2007 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.005 (+1.96%) | 34,000 |
23 May 2007 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 28,000 |
22 May 2007 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 5,000 |
21 May 2007 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 112,500 |
18 May 2007 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 81,000 |
17 May 2007 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 165,000 |
16 May 2007 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 197,000 |
15 May 2007 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 145,000 |
14 May 2007 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 200,400 |
11 May 2007 | MYR | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | +0.025 (+10%) | 555,600 |
10 May 2007 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 53,000 |
9 May 2007 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 26,000 |
8 May 2007 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 10,000 |
7 May 2007 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 90,000 |
4 May 2007 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 180,000 |
3 May 2007 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 23,400 |
30 Apr 2007 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 78,000 |
27 Apr 2007 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 109,000 |
26 Apr 2007 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 92,000 |
24 Apr 2007 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 161,000 |
23 Apr 2007 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 142,000 |
20 Apr 2007 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 40,000 |
19 Apr 2007 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 581,200 |
18 Apr 2007 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 374,300 |
17 Apr 2007 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 49,000 |