Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | MYR | 5.8 | 5.9 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 53,400 |
1 Jun 2007 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 106,200 |
31 May 2007 | MYR | 5.8 | 5.8 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 33,600 |
30 May 2007 | MYR | 5.9 | 5.9 | 5.75 | 5.8 | 5.8 | +0.1 (+1.75%) | 34,000 |
29 May 2007 | MYR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 107,500 |
28 May 2007 | MYR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.05 (+0.88%) | 9,000 |
25 May 2007 | MYR | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 13,300 |
24 May 2007 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 419,000 |
23 May 2007 | MYR | 5.8 | 5.8 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 301,000 |
22 May 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 100,000 |
21 May 2007 | MYR | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 158,600 |
18 May 2007 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 106,900 |
17 May 2007 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.05 (+0.85%) | 100 |
16 May 2007 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 24,500 |
15 May 2007 | MYR | 5.8 | 5.85 | 5.75 | 5.85 | 5.85 | -0.05 (-0.85%) | 125,700 |
14 May 2007 | MYR | 5.75 | 5.9 | 5.75 | 5.9 | 5.9 | +0.15 (+2.61%) | 266,300 |
11 May 2007 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 302,000 |
10 May 2007 | MYR | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 243,600 |
9 May 2007 | MYR | 5.75 | 5.8 | 5.7 | 5.8 | 5.8 | -0.05 (-0.85%) | 40,100 |
8 May 2007 | MYR | 5.9 | 6 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 297,200 |
7 May 2007 | MYR | 5.7 | 5.85 | 5.7 | 5.8 | 5.8 | +0.1 (+1.75%) | 126,900 |
4 May 2007 | MYR | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 231,100 |
3 May 2007 | MYR | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 37,600 |
30 Apr 2007 | MYR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 29,600 |
27 Apr 2007 | MYR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | +0.1 (+1.82%) | 113,500 |
26 Apr 2007 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 5.55 | 5.6 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 183,500 |
24 Apr 2007 | MYR | 5.4 | 5.65 | 5.4 | 5.6 | 5.6 | +0.3 (+5.66%) | 288,000 |
23 Apr 2007 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | +0.1 (+1.92%) | 7,400 |
20 Apr 2007 | MYR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 12,300 |