Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 6,000 |
30 May 2007 | MYR | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 48,000 |
29 May 2007 | MYR | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 5,000 |
28 May 2007 | MYR | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 106,000 |
25 May 2007 | MYR | 0.37 | 0.4 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 112,000 |
24 May 2007 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 222,000 |
23 May 2007 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 381,000 |
22 May 2007 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 246,000 |
21 May 2007 | MYR | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 234,200 |
18 May 2007 | MYR | 0.43 | 0.435 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 491,400 |
17 May 2007 | MYR | 0.445 | 0.455 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 642,100 |
16 May 2007 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 525,000 |
15 May 2007 | MYR | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -0.04 (-8.33%) | 747,100 |
14 May 2007 | MYR | 0.495 | 0.515 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,059,100 |
11 May 2007 | MYR | 0.47 | 0.495 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,365,300 |
10 May 2007 | MYR | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,031,000 |
9 May 2007 | MYR | 0.475 | 0.49 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,973,400 |
8 May 2007 | MYR | 0.49 | 0.495 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 341,000 |
7 May 2007 | MYR | 0.495 | 0.51 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,481,200 |
4 May 2007 | MYR | 0.495 | 0.53 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 1,593 |
3 May 2007 | MYR | 0.495 | 0.53 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,593,700 |
30 Apr 2007 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.015 (-2.97%) | 547,500 |
27 Apr 2007 | MYR | 0.505 | 0.53 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 774,000 |
26 Apr 2007 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.52 | 0.54 | 0.495 | 0.505 | 0.505 | -0.015 (-2.88%) | 313,000 |
24 Apr 2007 | MYR | 0.48 | 0.565 | 0.475 | 0.52 | 0.52 | +0.04 (+8.33%) | 4,194,000 |
23 Apr 2007 | MYR | 0.495 | 0.51 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,941,900 |
20 Apr 2007 | MYR | 0.435 | 0.49 | 0.435 | 0.47 | 0.47 | +0.045 (+10.59%) | 2,109,600 |
19 Apr 2007 | MYR | 0.475 | 0.48 | 0.425 | 0.425 | 0.425 | -0.055 (-11.46%) | 932,500 |
18 Apr 2007 | MYR | 0.505 | 0.51 | 0.47 | 0.48 | 0.48 | -0.025 (-4.95%) | 1,095,100 |