Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | MYR | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 4,200 |
30 May 2007 | MYR | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 149,700 |
29 May 2007 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 76,200 |
28 May 2007 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 33,200 |
25 May 2007 | MYR | 0.28 | 0.305 | 0.28 | 0.305 | 0.305 | +0.01 (+3.39%) | 102,000 |
24 May 2007 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 94,400 |
23 May 2007 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 99,300 |
22 May 2007 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 40,900 |
21 May 2007 | MYR | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 34,600 |
18 May 2007 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 16,100 |
17 May 2007 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 47,000 |
16 May 2007 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 24,900 |
15 May 2007 | MYR | 0.32 | 0.32 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 378,800 |
14 May 2007 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 65,000 |
11 May 2007 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 170,300 |
10 May 2007 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 46,500 |
9 May 2007 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 161,000 |
8 May 2007 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 129,800 |
7 May 2007 | MYR | 0.325 | 0.34 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 143,000 |
4 May 2007 | MYR | 0.325 | 0.34 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 198,700 |
3 May 2007 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 130,800 |
30 Apr 2007 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 33,900 |
27 Apr 2007 | MYR | 0.345 | 0.36 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,341,600 |
26 Apr 2007 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.33 | 0.345 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 286,500 |
24 Apr 2007 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 51,900 |
23 Apr 2007 | MYR | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 60,500 |
20 Apr 2007 | MYR | 0.34 | 0.34 | 0.315 | 0.32 | 0.32 | +0.02 (+6.67%) | 53,900 |
19 Apr 2007 | MYR | 0.3 | 0.32 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 111,000 |
18 Apr 2007 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | -0.015 (-4.41%) | 39,400 |