Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | MYR | 3.1667 | 3.2167 | 3.1667 | 3.2 | 3.2 | +0.033 (+1.05%) | 623,880 |
6 Jun 2007 | MYR | 3.1667 | 3.2167 | 3.1667 | 3.1667 | 3.1667 | +0.033 (+1.07%) | 186,300 |
5 Jun 2007 | MYR | 3.05 | 3.1333 | 3.05 | 3.1333 | 3.1333 | +0.067 (+2.17%) | 12,600 |
4 Jun 2007 | MYR | 3.0667 | 3.0667 | 3.0667 | 3.0667 | 3.0667 | 0.0 (0.0%) | 0 |
1 Jun 2007 | MYR | 3.0333 | 3.0667 | 3.0333 | 3.0667 | 3.0667 | +0.033 (+1.10%) | 219,180 |
31 May 2007 | MYR | 3.0333 | 3.0333 | 3.0333 | 3.0333 | 3.0333 | 0.0 (0.0%) | 0 |
30 May 2007 | MYR | 3.05 | 3.05 | 3.0333 | 3.0333 | 3.0333 | -0.05 (-1.62%) | 35,400 |
29 May 2007 | MYR | 3.0833 | 3.0833 | 3.0833 | 3.0833 | 3.0833 | 0.0 (0.0%) | 1,200 |
28 May 2007 | MYR | 3.0833 | 3.0833 | 3.0833 | 3.0833 | 3.0833 | 0.0 (0.0%) | 1,800 |
25 May 2007 | MYR | 3.0833 | 3.0833 | 3.0833 | 3.0833 | 3.0833 | 0.0 (0.0%) | 0 |
24 May 2007 | MYR | 3.1167 | 3.1167 | 3.0833 | 3.0833 | 3.0833 | -0.05 (-1.60%) | 1,200 |
23 May 2007 | MYR | 3.15 | 3.15 | 3.1333 | 3.1333 | 3.1333 | +0.017 (+0.53%) | 6,600 |
22 May 2007 | MYR | 3.1167 | 3.1167 | 3.1167 | 3.1167 | 3.1167 | 0.0 (0.0%) | 3,600 |
21 May 2007 | MYR | 3.0833 | 3.1333 | 3.0833 | 3.1167 | 3.1167 | +0.033 (+1.08%) | 13,800 |
18 May 2007 | MYR | 3.05 | 3.0833 | 3.05 | 3.0833 | 3.0833 | +0.067 (+2.21%) | 2,400 |
17 May 2007 | MYR | 3.0167 | 3.0167 | 3.0167 | 3.0167 | 3.0167 | 0.0 (0.0%) | 0 |
16 May 2007 | MYR | 3.0167 | 3.0167 | 3.0167 | 3.0167 | 3.0167 | 0.0 (0.0%) | 0 |
15 May 2007 | MYR | 3.0167 | 3.0167 | 3.0167 | 3.0167 | 3.0167 | 0.0 (0.0%) | 42,000 |
14 May 2007 | MYR | 3 | 3.0167 | 3 | 3.0167 | 3.0167 | +0.017 (+0.56%) | 98,400 |
11 May 2007 | MYR | 2.9667 | 3 | 2.9667 | 3 | 3 | 0.0 (0.0%) | 3,360 |
10 May 2007 | MYR | 3 | 3.05 | 3 | 3 | 3 | 0.0 (0.0%) | 69,000 |
9 May 2007 | MYR | 3.0333 | 3.15 | 3 | 3 | 3 | -0.033 (-1.10%) | 63,000 |
8 May 2007 | MYR | 3.1167 | 3.1333 | 3.0333 | 3.0333 | 3.0333 | -0.083 (-2.68%) | 9,600 |
7 May 2007 | MYR | 3.1 | 3.1167 | 3.0333 | 3.1167 | 3.1167 | +0.117 (+3.89%) | 42,060 |
4 May 2007 | MYR | 3.0833 | 3.0833 | 3 | 3 | 3 | -0.167 (-5.26%) | 1,800 |
3 May 2007 | MYR | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 0.0 (0.0%) | 0 |
30 Apr 2007 | MYR | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | +0.067 (+2.15%) | 960 |
27 Apr 2007 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
26 Apr 2007 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 3.1333 | 3.1333 | 3.1 | 3.1 | 3.1 | -0.033 (-1.06%) | 1,200 |