Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2007 | MYR | 0.465 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 122,000 |
22 Jun 2007 | MYR | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 294,500 |
21 Jun 2007 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 165,400 |
20 Jun 2007 | MYR | 0.455 | 0.465 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 352,100 |
19 Jun 2007 | MYR | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 228,600 |
18 Jun 2007 | MYR | 0.475 | 0.475 | 0.44 | 0.455 | 0.455 | -0.015 (-3.19%) | 661,500 |
15 Jun 2007 | MYR | 0.47 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 486,000 |
14 Jun 2007 | MYR | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 990,000 |
13 Jun 2007 | MYR | 0.47 | 0.48 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,254,400 |
12 Jun 2007 | MYR | 0.47 | 0.505 | 0.45 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,332,300 |
11 Jun 2007 | MYR | 0.445 | 0.495 | 0.435 | 0.475 | 0.475 | +0.03 (+6.74%) | 2,292,200 |
8 Jun 2007 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 30,100 |
7 Jun 2007 | MYR | 0.435 | 0.445 | 0.425 | 0.445 | 0.445 | +0.005 (+1.14%) | 93,000 |
6 Jun 2007 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 47,100 |
5 Jun 2007 | MYR | 0.445 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 78,900 |
4 Jun 2007 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 23,000 |
1 Jun 2007 | MYR | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 46,300 |
31 May 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 23,300 |
30 May 2007 | MYR | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 38,000 |
29 May 2007 | MYR | 0.45 | 0.465 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 106,300 |
28 May 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 52,500 |
25 May 2007 | MYR | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 125,200 |
24 May 2007 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 41,000 |
23 May 2007 | MYR | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 99,500 |
22 May 2007 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 50,000 |
21 May 2007 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 93,000 |
18 May 2007 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 47,700 |
17 May 2007 | MYR | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 23,100 |
16 May 2007 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 7,500 |
15 May 2007 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 26,600 |