Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | MYR | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 55,600 |
30 May 2007 | MYR | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 26,000 |
29 May 2007 | MYR | 2.53 | 2.56 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 36,000 |
28 May 2007 | MYR | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 8,000 |
25 May 2007 | MYR | 2.56 | 2.57 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 30,500 |
24 May 2007 | MYR | 2.55 | 2.57 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 22,500 |
23 May 2007 | MYR | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 38,800 |
22 May 2007 | MYR | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 114,800 |
21 May 2007 | MYR | 2.55 | 2.56 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 79,100 |
18 May 2007 | MYR | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 110 |
17 May 2007 | MYR | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 110,000 |
16 May 2007 | MYR | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 86,900 |
15 May 2007 | MYR | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 164,800 |
14 May 2007 | MYR | 2.5 | 2.53 | 2.49 | 2.52 | 2.52 | +0.04 (+1.61%) | 140,900 |
11 May 2007 | MYR | 2.52 | 2.52 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 75,200 |
10 May 2007 | MYR | 2.52 | 2.52 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 57,500 |
9 May 2007 | MYR | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 68,000 |
8 May 2007 | MYR | 2.53 | 2.55 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 73,500 |
7 May 2007 | MYR | 2.55 | 2.57 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 86,500 |
4 May 2007 | MYR | 2.55 | 2.57 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 71 |
3 May 2007 | MYR | 2.55 | 2.57 | 2.48 | 2.5 | 2.5 | -0.03 (-1.19%) | 71,500 |
30 Apr 2007 | MYR | 2.57 | 2.58 | 2.49 | 2.53 | 2.53 | -0.03 (-1.17%) | 78,000 |
27 Apr 2007 | MYR | 2.57 | 2.59 | 2.53 | 2.56 | 2.56 | 0.0 (0.0%) | 52,500 |
26 Apr 2007 | MYR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 2.57 | 2.58 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 62,000 |
24 Apr 2007 | MYR | 2.57 | 2.58 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 178,500 |
23 Apr 2007 | MYR | 2.58 | 2.59 | 2.51 | 2.55 | 2.55 | -0.02 (-0.78%) | 40,500 |
20 Apr 2007 | MYR | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | +0.02 (+0.78%) | 68,200 |
19 Apr 2007 | MYR | 2.58 | 2.59 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 157,500 |
18 Apr 2007 | MYR | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 102,700 |