Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,348,400 |
6 Jun 2007 | MYR | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,837,000 |
5 Jun 2007 | MYR | 0.175 | 0.195 | 0.175 | 0.195 | 0.195 | +0.02 (+11.43%) | 3,874,000 |
4 Jun 2007 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,595,700 |
1 Jun 2007 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 431,100 |
31 May 2007 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,242,300 |
30 May 2007 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,993,800 |
29 May 2007 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 2,969,400 |
28 May 2007 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 482,000 |
25 May 2007 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 1,878,300 |
24 May 2007 | MYR | 0.19 | 0.195 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 5,673,200 |
23 May 2007 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,445,900 |
22 May 2007 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,249,300 |
21 May 2007 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 3,505,000 |
18 May 2007 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 5,390,400 |
17 May 2007 | MYR | 0.205 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 3,227,200 |
16 May 2007 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,150,200 |
15 May 2007 | MYR | 0.205 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 4,782,900 |
14 May 2007 | MYR | 0.21 | 0.22 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 23,269,700 |
11 May 2007 | MYR | 0.21 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 9,020,900 |
10 May 2007 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,746,100 |
9 May 2007 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,058,900 |
8 May 2007 | MYR | 0.235 | 0.245 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 27,801,700 |
7 May 2007 | MYR | 0.215 | 0.235 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 36,644,900 |
4 May 2007 | MYR | 0.21 | 0.225 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 28,064,700 |
3 May 2007 | MYR | 0.2 | 0.21 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 8,564,100 |
30 Apr 2007 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 5,117,500 |
27 Apr 2007 | MYR | 0.215 | 0.215 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 10,928,100 |
26 Apr 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.205 | 0.215 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 27,275,700 |