Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 100,200 |
30 May 2007 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 361,000 |
29 May 2007 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 141,200 |
28 May 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 19,800 |
25 May 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 119,000 |
24 May 2007 | MYR | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 209,300 |
23 May 2007 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 150,100 |
22 May 2007 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 72,000 |
21 May 2007 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 64,500 |
18 May 2007 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 104,400 |
17 May 2007 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 185,300 |
16 May 2007 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 71,500 |
15 May 2007 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 328,000 |
14 May 2007 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 309,000 |
11 May 2007 | MYR | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 371,500 |
10 May 2007 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 267,000 |
9 May 2007 | MYR | 0.35 | 0.355 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 175,400 |
8 May 2007 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 151,600 |
7 May 2007 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 146,700 |
4 May 2007 | MYR | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 193,200 |
3 May 2007 | MYR | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | +0.025 (+7.35%) | 315,400 |
30 Apr 2007 | MYR | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 121,400 |
27 Apr 2007 | MYR | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 191,300 |
26 Apr 2007 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 308,000 |
24 Apr 2007 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 243,600 |
23 Apr 2007 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 368,000 |
20 Apr 2007 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 127,400 |
19 Apr 2007 | MYR | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 201,000 |
18 Apr 2007 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 320,100 |