Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 24,000 |
19 Jun 2007 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 28,500 |
18 Jun 2007 | MYR | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 11,100 |
15 Jun 2007 | MYR | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 107,700 |
14 Jun 2007 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 31,300 |
13 Jun 2007 | MYR | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 157,200 |
12 Jun 2007 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 83,400 |
11 Jun 2007 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 7,000 |
8 Jun 2007 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 128,000 |
7 Jun 2007 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 102,000 |
6 Jun 2007 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 39,700 |
5 Jun 2007 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 66,800 |
4 Jun 2007 | MYR | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 24,000 |
1 Jun 2007 | MYR | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -0.11 (-8.66%) | 67,200 |
31 May 2007 | MYR | 1.2 | 1.27 | 1.18 | 1.27 | 1.27 | +0.06 (+4.96%) | 10,000 |
30 May 2007 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
29 May 2007 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 9,000 |
28 May 2007 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
25 May 2007 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 48,000 |
24 May 2007 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 16,500 |
23 May 2007 | MYR | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 2,000 |
22 May 2007 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.04 (+3.25%) | 3,000 |
21 May 2007 | MYR | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -0.04 (-3.15%) | 20,300 |
18 May 2007 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,000 |
17 May 2007 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 2,000 |
16 May 2007 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 1,000 |
15 May 2007 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,000 |
14 May 2007 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 3,500 |
11 May 2007 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 7,000 |
10 May 2007 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 0 |