Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2007 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 625,000 |
3 Jul 2007 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 926,300 |
2 Jul 2007 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 575,300 |
29 Jun 2007 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,157,100 |
28 Jun 2007 | MYR | 0.28 | 0.29 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 819,400 |
27 Jun 2007 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,471,500 |
26 Jun 2007 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,800,700 |
25 Jun 2007 | MYR | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,447,200 |
22 Jun 2007 | MYR | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 6,950,600 |
21 Jun 2007 | MYR | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | +0.045 (+17.65%) | 8,053,300 |
20 Jun 2007 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 596,300 |
19 Jun 2007 | MYR | 0.245 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,281 |
18 Jun 2007 | MYR | 0.245 | 0.26 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,281,400 |
15 Jun 2007 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 629,500 |
14 Jun 2007 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,177,300 |
13 Jun 2007 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 512,000 |
12 Jun 2007 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 531,600 |
11 Jun 2007 | MYR | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 763,900 |
8 Jun 2007 | MYR | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 2,884,800 |
7 Jun 2007 | MYR | 0.25 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 506,400 |
6 Jun 2007 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,174,800 |
5 Jun 2007 | MYR | 0.24 | 0.25 | 0.235 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,407,100 |
4 Jun 2007 | MYR | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 504,300 |
1 Jun 2007 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 809,400 |
31 May 2007 | MYR | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 297,500 |
30 May 2007 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,440,400 |
29 May 2007 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 503,300 |
28 May 2007 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 458,400 |
25 May 2007 | MYR | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,361,400 |
24 May 2007 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 529,700 |