Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2007 | MYR | 0.51 | 0.535 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 189,000 |
18 Jun 2007 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 192,500 |
15 Jun 2007 | MYR | 0.505 | 0.525 | 0.48 | 0.525 | 0.525 | +0.015 (+2.94%) | 344,000 |
14 Jun 2007 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 215 |
13 Jun 2007 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 215,000 |
12 Jun 2007 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 238,700 |
11 Jun 2007 | MYR | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 429,000 |
8 Jun 2007 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 148,000 |
7 Jun 2007 | MYR | 0.495 | 0.51 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 260,500 |
6 Jun 2007 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 402,800 |
5 Jun 2007 | MYR | 0.5 | 0.53 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 502,000 |
4 Jun 2007 | MYR | 0.475 | 0.505 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 819,800 |
1 Jun 2007 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
31 May 2007 | MYR | 0.435 | 0.475 | 0.435 | 0.475 | 0.475 | +0.005 (+1.06%) | 179,100 |
30 May 2007 | MYR | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | +0.05 (+11.90%) | 554,700 |
29 May 2007 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 82,500 |
28 May 2007 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 42,500 |
25 May 2007 | MYR | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 33,000 |
24 May 2007 | MYR | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 220,300 |
23 May 2007 | MYR | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 220,500 |
22 May 2007 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 452,500 |
21 May 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 63,000 |
18 May 2007 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 274,000 |
17 May 2007 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 5,000 |
16 May 2007 | MYR | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.01 (+2.20%) | 55,000 |
15 May 2007 | MYR | 0.445 | 0.46 | 0.435 | 0.455 | 0.455 | -0.02 (-4.21%) | 320,000 |
14 May 2007 | MYR | 0.495 | 0.495 | 0.43 | 0.475 | 0.475 | -0.02 (-4.04%) | 78,000 |
11 May 2007 | MYR | 0.44 | 0.495 | 0.44 | 0.495 | 0.495 | +0.035 (+7.61%) | 81,000 |
10 May 2007 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
9 May 2007 | MYR | 0.475 | 0.475 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 65,000 |