Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | MYR | 0.4333 | 0.44 | 0.4333 | 0.44 | 0.44 | +0.003 (+0.76%) | 722,100 |
30 May 2007 | MYR | 0.4567 | 0.4567 | 0.43 | 0.4367 | 0.4367 | -0.017 (-3.66%) | 863,700 |
29 May 2007 | MYR | 0.45 | 0.4933 | 0.45 | 0.4533 | 0.4533 | +0.013 (+3.02%) | 796,500 |
28 May 2007 | MYR | 0.4367 | 0.4533 | 0.4367 | 0.44 | 0.44 | -0.01 (-2.22%) | 180,000 |
25 May 2007 | MYR | 0.4333 | 0.4533 | 0.4333 | 0.45 | 0.45 | -0.003 (-0.73%) | 171,900 |
24 May 2007 | MYR | 0.4633 | 0.4633 | 0.4533 | 0.4533 | 0.4533 | -0.007 (-1.46%) | 252,600 |
23 May 2007 | MYR | 0.4567 | 0.4633 | 0.4567 | 0.46 | 0.46 | -0.007 (-1.44%) | 342,000 |
22 May 2007 | MYR | 0.4467 | 0.4667 | 0.4433 | 0.4667 | 0.4667 | +0.02 (+4.48%) | 431,700 |
21 May 2007 | MYR | 0.45 | 0.4567 | 0.4433 | 0.4467 | 0.4467 | -0.01 (-2.19%) | 204,000 |
18 May 2007 | MYR | 0.4467 | 0.4567 | 0.4467 | 0.4567 | 0.4567 | 0.0 (0.0%) | 27,900 |
17 May 2007 | MYR | 0.46 | 0.4633 | 0.4567 | 0.4567 | 0.4567 | -0.007 (-1.42%) | 282,900 |
16 May 2007 | MYR | 0.4567 | 0.4633 | 0.4567 | 0.4633 | 0.4633 | +0.007 (+1.45%) | 214,500 |
15 May 2007 | MYR | 0.47 | 0.47 | 0.4533 | 0.4567 | 0.4567 | -0.023 (-4.85%) | 358,500 |
14 May 2007 | MYR | 0.4667 | 0.48 | 0.4667 | 0.48 | 0.48 | -0.003 (-0.68%) | 328,500 |
11 May 2007 | MYR | 0.46 | 0.4833 | 0.46 | 0.4833 | 0.4833 | 0.0 (0.0%) | 172,800 |
10 May 2007 | MYR | 0.47 | 0.4833 | 0.46 | 0.4833 | 0.4833 | +0.013 (+2.83%) | 512,700 |
9 May 2007 | MYR | 0.4833 | 0.4833 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 354 |
8 May 2007 | MYR | 0.4833 | 0.4833 | 0.47 | 0.47 | 0.47 | -0.013 (-2.75%) | 355,200 |
7 May 2007 | MYR | 0.5 | 0.5 | 0.4833 | 0.4833 | 0.4833 | -0.017 (-3.34%) | 277,800 |
4 May 2007 | MYR | 0.49 | 0.5 | 0.4767 | 0.5 | 0.5 | +0.01 (+2.04%) | 583,800 |
3 May 2007 | MYR | 0.5 | 0.5067 | 0.4867 | 0.49 | 0.49 | +0.003 (+0.68%) | 188,400 |
30 Apr 2007 | MYR | 0.4867 | 0.5 | 0.4833 | 0.4867 | 0.4867 | 0.0 (0.0%) | 309,000 |
27 Apr 2007 | MYR | 0.4867 | 0.49 | 0.4767 | 0.4867 | 0.4867 | +0.003 (+0.70%) | 271,500 |
26 Apr 2007 | MYR | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.4933 | 0.4933 | 0.4833 | 0.4833 | 0.4833 | -0.01 (-2.03%) | 63,000 |
24 Apr 2007 | MYR | 0.4833 | 0.4933 | 0.4833 | 0.4933 | 0.4933 | +0.01 (+2.07%) | 494,700 |
23 Apr 2007 | MYR | 0.5167 | 0.52 | 0.4733 | 0.4833 | 0.4833 | -0.023 (-4.62%) | 1,640,700 |
20 Apr 2007 | MYR | 0.5167 | 0.5167 | 0.4933 | 0.5067 | 0.5067 | +0.013 (+2.72%) | 1,266,000 |
19 Apr 2007 | MYR | 0.5033 | 0.5033 | 0.4733 | 0.4933 | 0.4933 | -0.017 (-3.27%) | 1,983,000 |
18 Apr 2007 | MYR | 0.5267 | 0.5267 | 0.5033 | 0.51 | 0.51 | -0.017 (-3.17%) | 1,409,700 |