Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2007 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 620,500 |
22 May 2007 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 683,600 |
21 May 2007 | MYR | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 1,122,600 |
18 May 2007 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 670,700 |
17 May 2007 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 453,000 |
16 May 2007 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 639,300 |
15 May 2007 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,285,700 |
14 May 2007 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,083,300 |
11 May 2007 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,131,200 |
10 May 2007 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 741,400 |
9 May 2007 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,062,400 |
8 May 2007 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,906,500 |
7 May 2007 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,667,600 |
4 May 2007 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 740,400 |
3 May 2007 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,057,900 |
30 Apr 2007 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 2,040,900 |
27 Apr 2007 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 1,804,700 |
26 Apr 2007 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,281,500 |
24 Apr 2007 | MYR | 0.29 | 0.315 | 0.285 | 0.305 | 0.305 | +0.015 (+5.17%) | 10,307,600 |
23 Apr 2007 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,445,800 |
20 Apr 2007 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,634,100 |
19 Apr 2007 | MYR | 0.295 | 0.295 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 3,348,900 |
18 Apr 2007 | MYR | 0.3 | 0.31 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 6,750,600 |
17 Apr 2007 | MYR | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,236,100 |
16 Apr 2007 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,733,300 |
13 Apr 2007 | MYR | 0.33 | 0.335 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 6,551,500 |
12 Apr 2007 | MYR | 0.3 | 0.34 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 24,634,300 |
11 Apr 2007 | MYR | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 5,657,600 |
10 Apr 2007 | MYR | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,256,800 |