Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | MYR | 6 | 6 | 5.95 | 6 | 6 | 0.0 (0.0%) | 11,835,200 |
1 Jun 2007 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 4,686,200 |
31 May 2007 | MYR | 5.8 | 6 | 5.8 | 5.95 | 5.95 | +0.2 (+3.48%) | 8,134,600 |
30 May 2007 | MYR | 5.85 | 5.85 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 8,128,200 |
29 May 2007 | MYR | 5.85 | 5.9 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 4,636,200 |
28 May 2007 | MYR | 5.75 | 5.9 | 5.7 | 5.9 | 5.9 | +0.15 (+2.61%) | 6,736,200 |
25 May 2007 | MYR | 5.7 | 5.75 | 5.65 | 5.75 | 5.75 | -0.05 (-0.86%) | 8,835,000 |
24 May 2007 | MYR | 5.85 | 5.85 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 19,730,000 |
23 May 2007 | MYR | 6.1 | 6.1 | 5.8 | 5.85 | 5.85 | -0.25 (-4.10%) | 14,509,800 |
22 May 2007 | MYR | 5.8 | 6.15 | 5.75 | 6.1 | 6.1 | +0.3 (+5.17%) | 27,956,600 |
21 May 2007 | MYR | 6 | 6 | 5.7 | 5.8 | 5.8 | -0.15 (-2.52%) | 28,046,200 |
18 May 2007 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 9,068,600 |
17 May 2007 | MYR | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | +0.15 (+2.54%) | 11,687,600 |
16 May 2007 | MYR | 5.9 | 6 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 10,481,800 |
15 May 2007 | MYR | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 11,923,000 |
14 May 2007 | MYR | 6 | 6.15 | 6 | 6 | 6 | +0.05 (+0.84%) | 21,353,200 |
11 May 2007 | MYR | 6.05 | 6.15 | 5.9 | 5.95 | 5.95 | -0.3 (-4.80%) | 22,524,400 |
10 May 2007 | MYR | 6 | 6.3 | 5.95 | 6.25 | 6.25 | +0.25 (+4.17%) | 21,214,000 |
9 May 2007 | MYR | 5.9 | 6 | 5.8 | 6 | 6 | +0.15 (+2.56%) | 12,456,800 |
8 May 2007 | MYR | 6.05 | 6.15 | 5.75 | 5.85 | 5.85 | -0.15 (-2.50%) | 22,642,400 |
7 May 2007 | MYR | 5.7 | 6.15 | 5.65 | 6 | 6 | +0.3 (+5.26%) | 21,262,000 |
4 May 2007 | MYR | 5.5 | 5.7 | 5.45 | 5.7 | 5.7 | +0.2 (+3.64%) | 8,390,600 |
3 May 2007 | MYR | 5.45 | 5.55 | 5.35 | 5.5 | 5.5 | +0.1 (+1.85%) | 10,776,400 |
30 Apr 2007 | MYR | 5.5 | 5.5 | 5.35 | 5.4 | 5.4 | -0.1 (-1.82%) | 18,665,000 |
27 Apr 2007 | MYR | 5.5 | 5.6 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 22,176,400 |
26 Apr 2007 | MYR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 5.45 | 5.5 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 15,712,200 |
24 Apr 2007 | MYR | 5.3 | 5.45 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 20,901,400 |
23 Apr 2007 | MYR | 5.25 | 5.35 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 12,511,000 |
20 Apr 2007 | MYR | 5.2 | 5.3 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 14,774,800 |