Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | MYR | 0.225 | 0.2263 | 0.2225 | 0.225 | 0.225 | -0.001 (-0.57%) | 3,374,800 |
1 Jun 2007 | MYR | 0.22 | 0.2313 | 0.22 | 0.2263 | 0.2263 | +0.006 (+2.86%) | 5,876,400 |
31 May 2007 | MYR | 0.2213 | 0.2213 | 0.2163 | 0.22 | 0.22 | -0.003 (-1.12%) | 7,195,200 |
30 May 2007 | MYR | 0.225 | 0.2263 | 0.2213 | 0.2225 | 0.2225 | 0.0 (0.0%) | 5,699,200 |
29 May 2007 | MYR | 0.2175 | 0.2225 | 0.2163 | 0.2225 | 0.2225 | +0.005 (+2.30%) | 4,822,400 |
28 May 2007 | MYR | 0.215 | 0.2175 | 0.2125 | 0.2175 | 0.2175 | +0.005 (+2.35%) | 6,545,200 |
25 May 2007 | MYR | 0.2125 | 0.215 | 0.21 | 0.2125 | 0.2125 | -0.003 (-1.16%) | 7,713,200 |
24 May 2007 | MYR | 0.2175 | 0.2175 | 0.2125 | 0.215 | 0.215 | -0.001 (-0.60%) | 5,980,800 |
23 May 2007 | MYR | 0.2175 | 0.2175 | 0.2138 | 0.2163 | 0.2163 | -0.004 (-1.68%) | 3,684,000 |
22 May 2007 | MYR | 0.2163 | 0.22 | 0.215 | 0.22 | 0.22 | +0.004 (+1.71%) | 6,388,000 |
21 May 2007 | MYR | 0.2163 | 0.2188 | 0.2125 | 0.2163 | 0.2163 | -0.001 (-0.55%) | 7,830,400 |
18 May 2007 | MYR | 0.2175 | 0.22 | 0.2163 | 0.2175 | 0.2175 | -0.003 (-1.14%) | 5,368,400 |
17 May 2007 | MYR | 0.22 | 0.2213 | 0.2175 | 0.22 | 0.22 | 0.0 (0.0%) | 4,472,800 |
16 May 2007 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.006 (+2.90%) | 6,799,600 |
15 May 2007 | MYR | 0.2163 | 0.2175 | 0.2138 | 0.2138 | 0.2138 | -0.001 (-0.56%) | 8,275,600 |
14 May 2007 | MYR | 0.2125 | 0.2163 | 0.2125 | 0.215 | 0.215 | +0.003 (+1.18%) | 6,613,200 |
11 May 2007 | MYR | 0.21 | 0.2125 | 0.2063 | 0.2125 | 0.2125 | 0.0 (0.0%) | 3,228,800 |
10 May 2007 | MYR | 0.2088 | 0.2138 | 0.2088 | 0.2125 | 0.2125 | +0.004 (+1.77%) | 6,293,600 |
9 May 2007 | MYR | 0.2175 | 0.2213 | 0.2088 | 0.2088 | 0.2088 | -0.009 (-4.00%) | 9,239,200 |
8 May 2007 | MYR | 0.2288 | 0.2288 | 0.2175 | 0.2175 | 0.2175 | -0.011 (-4.94%) | 6,526,400 |
7 May 2007 | MYR | 0.2338 | 0.2338 | 0.2288 | 0.2288 | 0.2288 | -0.005 (-2.14%) | 2,847,200 |
4 May 2007 | MYR | 0.2288 | 0.2338 | 0.2263 | 0.2338 | 0.2338 | +0.005 (+2.19%) | 8,669,600 |
3 May 2007 | MYR | 0.225 | 0.2288 | 0.2238 | 0.2288 | 0.2288 | +0.005 (+2.23%) | 9,041,600 |
30 Apr 2007 | MYR | 0.2263 | 0.2263 | 0.22 | 0.2238 | 0.2238 | -0.003 (-1.10%) | 4,017,600 |
27 Apr 2007 | MYR | 0.2225 | 0.2263 | 0.2188 | 0.2263 | 0.2263 | +0.004 (+1.71%) | 2,236,800 |
26 Apr 2007 | MYR | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.225 | 0.2275 | 0.2188 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 9,459,600 |
24 Apr 2007 | MYR | 0.2325 | 0.2325 | 0.2225 | 0.225 | 0.225 | -0.007 (-3.23%) | 8,964,400 |
23 Apr 2007 | MYR | 0.2338 | 0.2375 | 0.2288 | 0.2325 | 0.2325 | +0.001 (+0.52%) | 6,958,800 |
20 Apr 2007 | MYR | 0.2225 | 0.235 | 0.2225 | 0.2313 | 0.2313 | +0.011 (+5.14%) | 6,332,800 |