Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | MYR | 0.38 | 0.41 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 838,100 |
11 Jun 2007 | MYR | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 562,500 |
8 Jun 2007 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 232,000 |
7 Jun 2007 | MYR | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 387,000 |
6 Jun 2007 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 997,900 |
5 Jun 2007 | MYR | 0.365 | 0.385 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 978,700 |
4 Jun 2007 | MYR | 0.35 | 0.37 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 1,046,400 |
1 Jun 2007 | MYR | 0.41 | 0.41 | 0.34 | 0.36 | 0.36 | -0.065 (-15.29%) | 5,012,200 |
31 May 2007 | MYR | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 128,100 |
30 May 2007 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 244,000 |
29 May 2007 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 130,500 |
28 May 2007 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 412,400 |
25 May 2007 | MYR | 0.42 | 0.44 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 370,500 |
24 May 2007 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 415,000 |
23 May 2007 | MYR | 0.455 | 0.455 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 361,500 |
22 May 2007 | MYR | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 632,000 |
21 May 2007 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 409,300 |
18 May 2007 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 162,000 |
17 May 2007 | MYR | 0.48 | 0.48 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 333,300 |
16 May 2007 | MYR | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | +0.02 (+4.40%) | 613,900 |
15 May 2007 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 777,300 |
14 May 2007 | MYR | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 335,100 |
11 May 2007 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 497,000 |
10 May 2007 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.015 (-2.97%) | 503,700 |
9 May 2007 | MYR | 0.5 | 0.51 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 1,047,300 |
8 May 2007 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 522,400 |
7 May 2007 | MYR | 0.495 | 0.515 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 1,201,500 |
4 May 2007 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 1,161,100 |
3 May 2007 | MYR | 0.515 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,347,600 |
30 Apr 2007 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 562,000 |