Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2007 | MYR | 0.265 | 0.2725 | 0.26 | 0.2725 | 0.2725 | +0.013 (+4.81%) | 297,400 |
4 Jun 2007 | MYR | 0.265 | 0.265 | 0.2575 | 0.26 | 0.26 | -0.003 (-0.95%) | 420,000 |
1 Jun 2007 | MYR | 0.2625 | 0.265 | 0.2625 | 0.2625 | 0.2625 | 0.0 (0.0%) | 99,400 |
31 May 2007 | MYR | 0.2625 | 0.2625 | 0.26 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 330,000 |
30 May 2007 | MYR | 0.2625 | 0.2625 | 0.2575 | 0.26 | 0.26 | -0.003 (-0.95%) | 439,200 |
29 May 2007 | MYR | 0.2625 | 0.265 | 0.2625 | 0.2625 | 0.2625 | 0.0 (0.0%) | 83,000 |
28 May 2007 | MYR | 0.2625 | 0.2625 | 0.26 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 44,200 |
25 May 2007 | MYR | 0.26 | 0.2625 | 0.255 | 0.26 | 0.26 | -0.003 (-0.95%) | 198,000 |
24 May 2007 | MYR | 0.2675 | 0.27 | 0.26 | 0.2625 | 0.2625 | -0.005 (-1.87%) | 287,600 |
23 May 2007 | MYR | 0.27 | 0.2725 | 0.265 | 0.2675 | 0.2675 | -0.003 (-0.93%) | 801,600 |
22 May 2007 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 664,000 |
21 May 2007 | MYR | 0.27 | 0.2725 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 556,000 |
18 May 2007 | MYR | 0.275 | 0.2775 | 0.2725 | 0.275 | 0.275 | +0.003 (+0.92%) | 1,137,800 |
17 May 2007 | MYR | 0.2775 | 0.2825 | 0.2725 | 0.2725 | 0.2725 | -0.005 (-1.80%) | 642,600 |
16 May 2007 | MYR | 0.275 | 0.2775 | 0.275 | 0.2775 | 0.2775 | +0.005 (+1.83%) | 338,000 |
15 May 2007 | MYR | 0.275 | 0.2825 | 0.27 | 0.2725 | 0.2725 | 0.0 (0.0%) | 886,000 |
14 May 2007 | MYR | 0.2825 | 0.285 | 0.2725 | 0.2725 | 0.2725 | -0.01 (-3.54%) | 757,800 |
11 May 2007 | MYR | 0.2775 | 0.285 | 0.2775 | 0.2825 | 0.2825 | -0.003 (-0.88%) | 826,000 |
10 May 2007 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.013 (+4.59%) | 780,000 |
9 May 2007 | MYR | 0.285 | 0.285 | 0.27 | 0.2725 | 0.2725 | -0.01 (-3.54%) | 1,353,800 |
8 May 2007 | MYR | 0.29 | 0.29 | 0.2825 | 0.2825 | 0.2825 | -0.015 (-5.04%) | 402,400 |
7 May 2007 | MYR | 0.285 | 0.3 | 0.28 | 0.2975 | 0.2975 | +0.015 (+5.31%) | 1,164,200 |
4 May 2007 | MYR | 0.2775 | 0.2875 | 0.275 | 0.2825 | 0.2825 | 0.0 (0.0%) | 1,074,200 |
3 May 2007 | MYR | 0.2775 | 0.2975 | 0.275 | 0.2825 | 0.2825 | +0.005 (+1.80%) | 1,400,400 |
30 Apr 2007 | MYR | 0.2775 | 0.28 | 0.27 | 0.2775 | 0.2775 | -0.003 (-0.89%) | 354,600 |
27 Apr 2007 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 690,000 |
26 Apr 2007 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,052,000 |
24 Apr 2007 | MYR | 0.29 | 0.325 | 0.2875 | 0.3 | 0.3 | +0.015 (+5.26%) | 6,677,400 |
23 Apr 2007 | MYR | 0.2675 | 0.285 | 0.265 | 0.285 | 0.285 | +0.022 (+8.57%) | 2,854,200 |