Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | MYR | 10.1 | 10.4 | 10.1 | 10.4 | 10.4 | +0.4 (+4%) | 1,364,400 |
19 Jun 2007 | MYR | 9.9 | 10 | 9.9 | 10 | 10 | +0.1 (+1.01%) | 552,700 |
18 Jun 2007 | MYR | 9.9 | 9.95 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 308,300 |
15 Jun 2007 | MYR | 9.95 | 10 | 9.85 | 9.85 | 9.85 | +0.1 (+1.03%) | 352,000 |
14 Jun 2007 | MYR | 9.75 | 9.75 | 9.7 | 9.75 | 9.75 | 0.0 (0.0%) | 398 |
13 Jun 2007 | MYR | 9.75 | 9.75 | 9.7 | 9.75 | 9.75 | +0.05 (+0.52%) | 398,400 |
12 Jun 2007 | MYR | 9.7 | 9.75 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 500,300 |
11 Jun 2007 | MYR | 9.7 | 9.9 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 84,800 |
8 Jun 2007 | MYR | 9.7 | 9.75 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 962,800 |
7 Jun 2007 | MYR | 9.9 | 9.9 | 9.7 | 9.7 | 9.7 | -0.2 (-2.02%) | 316,900 |
6 Jun 2007 | MYR | 10.2 | 10.2 | 9.9 | 9.9 | 9.9 | -0.3 (-2.94%) | 113,400 |
5 Jun 2007 | MYR | 9.85 | 10.2 | 9.75 | 10.2 | 10.2 | +0.4 (+4.08%) | 370,200 |
4 Jun 2007 | MYR | 9.8 | 9.95 | 9.75 | 9.8 | 9.8 | +0.1 (+1.03%) | 298,100 |
1 Jun 2007 | MYR | 9.7 | 9.75 | 9.65 | 9.7 | 9.7 | +0.4 (+4.30%) | 334,100 |
31 May 2007 | MYR | 9.6 | 9.95 | 9.3 | 9.3 | 9.3 | -0.3 (-3.12%) | 1,726,200 |
30 May 2007 | MYR | 9.65 | 9.65 | 9.55 | 9.6 | 9.6 | 0.0 (0.0%) | 212,800 |
29 May 2007 | MYR | 9.55 | 9.65 | 9.5 | 9.6 | 9.6 | +0.1 (+1.05%) | 988,700 |
28 May 2007 | MYR | 9.6 | 9.6 | 9.45 | 9.5 | 9.5 | -0.1 (-1.04%) | 479,600 |
25 May 2007 | MYR | 9.25 | 9.6 | 9.2 | 9.6 | 9.6 | +0.35 (+3.78%) | 1,120,000 |
24 May 2007 | MYR | 9.3 | 9.35 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 377,400 |
23 May 2007 | MYR | 9.3 | 9.3 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 1,045,200 |
22 May 2007 | MYR | 9.3 | 9.3 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 1,142,900 |
21 May 2007 | MYR | 9.2 | 9.3 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 496,600 |
18 May 2007 | MYR | 9.2 | 9.35 | 9.2 | 9.3 | 9.3 | +0.05 (+0.54%) | 312,300 |
17 May 2007 | MYR | 9.3 | 9.35 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 502,800 |
16 May 2007 | MYR | 9.35 | 9.35 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 994,900 |
15 May 2007 | MYR | 9.3 | 9.35 | 9.2 | 9.3 | 9.3 | 0.0 (0.0%) | 257,700 |
14 May 2007 | MYR | 9.2 | 9.3 | 9.15 | 9.3 | 9.3 | 0.0 (0.0%) | 574,900 |
11 May 2007 | MYR | 9.25 | 9.3 | 9.25 | 9.3 | 9.3 | +0.05 (+0.54%) | 642,600 |
10 May 2007 | MYR | 9.3 | 9.3 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 159,200 |