Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2007 | MYR | 5.8 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 151,400 |
28 Jun 2007 | MYR | 5.8 | 5.8 | 5.65 | 5.75 | 5.75 | -0.05 (-0.86%) | 511,100 |
27 Jun 2007 | MYR | 5.9 | 5.9 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 143,600 |
26 Jun 2007 | MYR | 5.6 | 5.95 | 5.6 | 5.9 | 5.9 | +0.35 (+6.31%) | 516,800 |
25 Jun 2007 | MYR | 5.6 | 5.65 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 56,000 |
22 Jun 2007 | MYR | 5.55 | 5.65 | 5.55 | 5.6 | 5.6 | +0.1 (+1.82%) | 151,900 |
21 Jun 2007 | MYR | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 128,200 |
20 Jun 2007 | MYR | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 539,600 |
19 Jun 2007 | MYR | 5.5 | 5.55 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 178,200 |
18 Jun 2007 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 167,800 |
15 Jun 2007 | MYR | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 713,900 |
14 Jun 2007 | MYR | 5.45 | 5.55 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 565,100 |
13 Jun 2007 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 223,000 |
12 Jun 2007 | MYR | 5.55 | 5.55 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 670,300 |
11 Jun 2007 | MYR | 5.5 | 5.55 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 244,100 |
8 Jun 2007 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 238,200 |
7 Jun 2007 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 274,800 |
6 Jun 2007 | MYR | 5.45 | 5.55 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 303,200 |
5 Jun 2007 | MYR | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 139,500 |
4 Jun 2007 | MYR | 5.5 | 5.55 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 347,400 |
1 Jun 2007 | MYR | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | +0.2 (+3.81%) | 123,900 |
31 May 2007 | MYR | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 120,200 |
30 May 2007 | MYR | 5.45 | 5.45 | 5.15 | 5.25 | 5.25 | -0.05 (-0.94%) | 245,500 |
29 May 2007 | MYR | 5.35 | 5.45 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 95,000 |
28 May 2007 | MYR | 5.35 | 5.45 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 166,200 |
25 May 2007 | MYR | 5.25 | 5.4 | 5.15 | 5.4 | 5.4 | +0.1 (+1.89%) | 101,700 |
24 May 2007 | MYR | 5.35 | 5.35 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 408,800 |
23 May 2007 | MYR | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 212,300 |
22 May 2007 | MYR | 5.4 | 5.45 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 306,500 |
21 May 2007 | MYR | 5.4 | 5.4 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 214,900 |