Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | MYR | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 11,000 |
19 Jun 2007 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 45,500 |
18 Jun 2007 | MYR | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | +0.03 (+1.39%) | 20,000 |
15 Jun 2007 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | +0.01 (+0.47%) | 5,000 |
14 Jun 2007 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 5 |
13 Jun 2007 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 5,000 |
12 Jun 2007 | MYR | 2.15 | 2.18 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 6,100 |
11 Jun 2007 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 2,500 |
8 Jun 2007 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.02 (+0.94%) | 12,700 |
7 Jun 2007 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
6 Jun 2007 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.04 (+1.91%) | 10,000 |
5 Jun 2007 | MYR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
4 Jun 2007 | MYR | 2.11 | 2.14 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 12,700 |
1 Jun 2007 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
31 May 2007 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
30 May 2007 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
29 May 2007 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
28 May 2007 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 5,400 |
25 May 2007 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
24 May 2007 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 69,900 |
23 May 2007 | MYR | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 30,400 |
22 May 2007 | MYR | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 5,000 |
21 May 2007 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 20,000 |
18 May 2007 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 23,400 |
17 May 2007 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 7,300 |
16 May 2007 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 12,500 |
15 May 2007 | MYR | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 25,000 |
14 May 2007 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
11 May 2007 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 100 |
10 May 2007 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 5,000 |