Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2007 | MYR | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.04 (+3.17%) | 175,500 |
20 Jun 2007 | MYR | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 178,000 |
19 Jun 2007 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 350,900 |
18 Jun 2007 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | +0.04 (+3.17%) | 277,200 |
15 Jun 2007 | MYR | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 740,000 |
14 Jun 2007 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 203,500 |
13 Jun 2007 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 91,000 |
12 Jun 2007 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 105,100 |
11 Jun 2007 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 75,000 |
8 Jun 2007 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 14,000 |
7 Jun 2007 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 31,000 |
6 Jun 2007 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 304,400 |
5 Jun 2007 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 37,200 |
4 Jun 2007 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 26,000 |
1 Jun 2007 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.07 (-5.43%) | 18,000 |
31 May 2007 | MYR | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | +0.09 (+7.50%) | 48,000 |
30 May 2007 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 81,000 |
29 May 2007 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 4,000 |
28 May 2007 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 207,000 |
25 May 2007 | MYR | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 75,000 |
24 May 2007 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 41,300 |
23 May 2007 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 156,000 |
22 May 2007 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 70,000 |
21 May 2007 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 205,000 |
18 May 2007 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 89,100 |
17 May 2007 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 39,100 |
16 May 2007 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 19,000 |
15 May 2007 | MYR | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 118,000 |
14 May 2007 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 29,000 |
11 May 2007 | MYR | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 84,600 |