Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2007 | MYR | 0.232 | 0.232 | 0.2262 | 0.2297 | 0.2297 | +0.001 (+0.53%) | 480,428 |
22 Jun 2007 | MYR | 0.2344 | 0.2344 | 0.2273 | 0.2285 | 0.2285 | -0.001 (-0.52%) | 255,147 |
21 Jun 2007 | MYR | 0.2309 | 0.2309 | 0.225 | 0.2297 | 0.2297 | +0.002 (+1.06%) | 257,707 |
20 Jun 2007 | MYR | 0.2273 | 0.2273 | 0.2203 | 0.2273 | 0.2273 | +0.005 (+2.07%) | 215,894 |
19 Jun 2007 | MYR | 0.2227 | 0.2227 | 0.2203 | 0.2227 | 0.2227 | -0.002 (-1.02%) | 1,512,111 |
18 Jun 2007 | MYR | 0.2461 | 0.2461 | 0.2227 | 0.225 | 0.225 | -0.021 (-8.57%) | 1,156,270 |
15 Jun 2007 | MYR | 0.2473 | 0.2578 | 0.2438 | 0.2461 | 0.2461 | -0.014 (-5.42%) | 786,775 |
14 Jun 2007 | MYR | 0.2578 | 0.2602 | 0.2496 | 0.2602 | 0.2602 | +0.007 (+2.81%) | 1,809,925 |
13 Jun 2007 | MYR | 0.2344 | 0.2578 | 0.2332 | 0.2531 | 0.2531 | +0.025 (+10.77%) | 1,012,909 |
12 Jun 2007 | MYR | 0.218 | 0.2285 | 0.2168 | 0.2285 | 0.2285 | +0.006 (+2.60%) | 563,201 |
11 Jun 2007 | MYR | 0.2203 | 0.2227 | 0.2086 | 0.2227 | 0.2227 | +0.019 (+9.22%) | 432,641 |
8 Jun 2007 | MYR | 0.1992 | 0.2039 | 0.1992 | 0.2039 | 0.2039 | +0.005 (+2.36%) | 140,800 |
7 Jun 2007 | MYR | 0.1981 | 0.1992 | 0.1981 | 0.1992 | 0.1992 | 0.0 (0.0%) | 64,000 |
6 Jun 2007 | MYR | 0.1992 | 0.1992 | 0.1992 | 0.1992 | 0.1992 | -0.006 (-2.88%) | 149,333 |
5 Jun 2007 | MYR | 0.1981 | 0.2051 | 0.1969 | 0.2051 | 0.2051 | -0.004 (-1.68%) | 76,800 |
4 Jun 2007 | MYR | 0.2168 | 0.2168 | 0.2086 | 0.2086 | 0.2086 | +0.012 (+5.94%) | 10,240 |
1 Jun 2007 | MYR | 0.1957 | 0.1969 | 0.1957 | 0.1969 | 0.1969 | +0.001 (+0.61%) | 29,866 |
31 May 2007 | MYR | 0.1922 | 0.1957 | 0.1922 | 0.1957 | 0.1957 | -0.001 (-0.61%) | 42,666 |
30 May 2007 | MYR | 0.1992 | 0.1992 | 0.1922 | 0.1969 | 0.1969 | +0.001 (+0.61%) | 115,200 |
29 May 2007 | MYR | 0.1922 | 0.2004 | 0.191 | 0.1957 | 0.1957 | +0.005 (+2.46%) | 132,267 |
28 May 2007 | MYR | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | -0.006 (-3.00%) | 38,400 |
25 May 2007 | MYR | 0.1887 | 0.1969 | 0.1887 | 0.1969 | 0.1969 | +0.005 (+2.45%) | 55,466 |
24 May 2007 | MYR | 0.1934 | 0.1934 | 0.1875 | 0.1922 | 0.1922 | +0.005 (+2.51%) | 42,666 |
23 May 2007 | MYR | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0 (0.0%) | 0 |
22 May 2007 | MYR | 0.1887 | 0.1887 | 0.1875 | 0.1875 | 0.1875 | -0.002 (-1.21%) | 38,400 |
21 May 2007 | MYR | 0.1922 | 0.1934 | 0.1887 | 0.1898 | 0.1898 | +0.004 (+1.88%) | 119,467 |
18 May 2007 | MYR | 0.1875 | 0.1875 | 0.1863 | 0.1863 | 0.1863 | 0.0 (0.0%) | 34 |
17 May 2007 | MYR | 0.1875 | 0.1875 | 0.1863 | 0.1863 | 0.1863 | -0.001 (-0.64%) | 34,133 |
16 May 2007 | MYR | 0.191 | 0.191 | 0.1875 | 0.1875 | 0.1875 | 0.0 (0.0%) | 119,467 |
15 May 2007 | MYR | 0.1863 | 0.1875 | 0.1863 | 0.1875 | 0.1875 | +0.002 (+1.24%) | 44,373 |