Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | MYR | 2.74 | 2.79 | 2.72 | 2.77 | 2.77 | 0.0 (0.0%) | 3,513,700 |
7 Jun 2007 | MYR | 2.72 | 2.79 | 2.72 | 2.77 | 2.77 | +0.03 (+1.09%) | 1,719,700 |
6 Jun 2007 | MYR | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | +0.05 (+1.86%) | 3,892,900 |
5 Jun 2007 | MYR | 2.6 | 2.69 | 2.59 | 2.69 | 2.69 | +0.09 (+3.46%) | 1,613,200 |
4 Jun 2007 | MYR | 2.6 | 2.61 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 1,357,000 |
1 Jun 2007 | MYR | 2.54 | 2.61 | 2.54 | 2.6 | 2.6 | +0.06 (+2.36%) | 1,978,900 |
31 May 2007 | MYR | 2.5 | 2.54 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 788,200 |
30 May 2007 | MYR | 2.5 | 2.58 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,214,400 |
29 May 2007 | MYR | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | +0.04 (+1.62%) | 1,046,700 |
28 May 2007 | MYR | 2.5 | 2.5 | 2.45 | 2.47 | 2.47 | +0.03 (+1.23%) | 242,900 |
25 May 2007 | MYR | 2.5 | 2.51 | 2.44 | 2.44 | 2.44 | -0.08 (-3.17%) | 1,083,200 |
24 May 2007 | MYR | 2.57 | 2.57 | 2.46 | 2.52 | 2.52 | -0.08 (-3.08%) | 180,900 |
23 May 2007 | MYR | 2.63 | 2.63 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,387,500 |
22 May 2007 | MYR | 2.62 | 2.63 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 1,568,600 |
21 May 2007 | MYR | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 426,400 |
18 May 2007 | MYR | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 233,700 |
17 May 2007 | MYR | 2.66 | 2.69 | 2.66 | 2.67 | 2.67 | +0.01 (+0.38%) | 777,400 |
16 May 2007 | MYR | 2.65 | 2.68 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 519,300 |
15 May 2007 | MYR | 2.63 | 2.66 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 1,183,400 |
14 May 2007 | MYR | 2.65 | 2.65 | 2.6 | 2.63 | 2.63 | -0.03 (-1.13%) | 731,400 |
11 May 2007 | MYR | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 332,000 |
10 May 2007 | MYR | 2.6 | 2.7 | 2.6 | 2.68 | 2.68 | +0.08 (+3.08%) | 1,007,300 |
9 May 2007 | MYR | 2.65 | 2.65 | 2.57 | 2.6 | 2.6 | -0.05 (-1.89%) | 790,300 |
8 May 2007 | MYR | 2.7 | 2.7 | 2.63 | 2.65 | 2.65 | -0.08 (-2.93%) | 154,400 |
7 May 2007 | MYR | 2.74 | 2.74 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 1,105,800 |
4 May 2007 | MYR | 2.75 | 2.76 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 859 |
3 May 2007 | MYR | 2.75 | 2.76 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 859,400 |
30 Apr 2007 | MYR | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 690,300 |
27 Apr 2007 | MYR | 2.7 | 2.78 | 2.68 | 2.78 | 2.78 | +0.08 (+2.96%) | 717,800 |
26 Apr 2007 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |