Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2007 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 10,000 |
24 May 2007 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 10,000 |
23 May 2007 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 21,900 |
22 May 2007 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 9,000 |
21 May 2007 | MYR | 0.38 | 0.395 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 31,000 |
18 May 2007 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
17 May 2007 | MYR | 0.38 | 0.415 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 235,900 |
16 May 2007 | MYR | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 10,100 |
15 May 2007 | MYR | 0.39 | 0.42 | 0.37 | 0.41 | 0.41 | +0.02 (+5.13%) | 100,100 |
14 May 2007 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 10,000 |
11 May 2007 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 22,000 |
10 May 2007 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 19,500 |
9 May 2007 | MYR | 0.45 | 0.495 | 0.42 | 0.425 | 0.425 | -0.035 (-7.61%) | 691,100 |
8 May 2007 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
7 May 2007 | MYR | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 30,900 |
4 May 2007 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
3 May 2007 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,000 |
30 Apr 2007 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
27 Apr 2007 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
26 Apr 2007 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.02 (+5%) | 181,500 |
24 Apr 2007 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | +0.015 (+3.90%) | 28,900 |
23 Apr 2007 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.015 (+4.05%) | 10,000 |
20 Apr 2007 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
19 Apr 2007 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.04 (-9.76%) | 22,000 |
18 Apr 2007 | MYR | 0.39 | 0.41 | 0.385 | 0.41 | 0.41 | +0.005 (+1.23%) | 10,100 |
17 Apr 2007 | MYR | 0.47 | 0.47 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 21,000 |
16 Apr 2007 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.015 (+3.90%) | 20,000 |
13 Apr 2007 | MYR | 0.41 | 0.41 | 0.38 | 0.385 | 0.385 | -0.025 (-6.10%) | 22,000 |
12 Apr 2007 | MYR | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 75,000 |