Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | MYR | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 534,500 |
5 Jun 2007 | MYR | 4.26 | 4.3 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,560,100 |
4 Jun 2007 | MYR | 4.3 | 4.32 | 4.18 | 4.26 | 4.26 | 0.0 (0.0%) | 1,681,600 |
1 Jun 2007 | MYR | 4.08 | 4.42 | 3.98 | 4.26 | 4.26 | +0.1 (+2.40%) | 3,470,700 |
31 May 2007 | MYR | 4.36 | 4.36 | 4.1 | 4.16 | 4.16 | -0.24 (-5.45%) | 4,495,200 |
30 May 2007 | MYR | 4.4 | 4.46 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 645,500 |
29 May 2007 | MYR | 4.44 | 4.46 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 222,200 |
28 May 2007 | MYR | 4.46 | 4.46 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 303,400 |
25 May 2007 | MYR | 4.4 | 4.44 | 4.38 | 4.42 | 4.42 | -0.02 (-0.45%) | 563,300 |
24 May 2007 | MYR | 4.46 | 4.48 | 4.38 | 4.44 | 4.44 | 0.0 (0.0%) | 1,743,500 |
23 May 2007 | MYR | 4.5 | 4.58 | 4.44 | 4.44 | 4.44 | -0.14 (-3.06%) | 812,200 |
22 May 2007 | MYR | 4.48 | 4.58 | 4.46 | 4.58 | 4.58 | +0.12 (+2.69%) | 788,000 |
21 May 2007 | MYR | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 778,200 |
18 May 2007 | MYR | 4.48 | 4.56 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 999,900 |
17 May 2007 | MYR | 4.58 | 4.64 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 1,297,700 |
16 May 2007 | MYR | 4.44 | 4.7 | 4.44 | 4.58 | 4.58 | +0.14 (+3.15%) | 3,082,600 |
15 May 2007 | MYR | 4.52 | 4.52 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 1,011,300 |
14 May 2007 | MYR | 4.44 | 4.6 | 4.44 | 4.52 | 4.52 | +0.06 (+1.35%) | 1,955,500 |
11 May 2007 | MYR | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 605,100 |
10 May 2007 | MYR | 4.56 | 4.56 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 2,354,400 |
9 May 2007 | MYR | 4.44 | 4.56 | 4.42 | 4.54 | 4.54 | +0.08 (+1.79%) | 1,975,400 |
8 May 2007 | MYR | 4.6 | 4.6 | 4.4 | 4.46 | 4.46 | -0.14 (-3.04%) | 4,195,900 |
7 May 2007 | MYR | 4.74 | 4.74 | 4.58 | 4.6 | 4.6 | -0.1 (-2.13%) | 2,351,800 |
4 May 2007 | MYR | 4.68 | 4.72 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 1,152 |
3 May 2007 | MYR | 4.68 | 4.72 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 1,152,300 |
30 Apr 2007 | MYR | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -0.12 (-2.50%) | 1,458,600 |
27 Apr 2007 | MYR | 4.76 | 4.8 | 4.68 | 4.8 | 4.8 | +0.06 (+1.27%) | 1,228,500 |
26 Apr 2007 | MYR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.04 (-0.84%) | 747,200 |
24 Apr 2007 | MYR | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 1,091,900 |