Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2007 | MYR | 0.2133 | 0.2133 | 0.2067 | 0.2067 | 0.2067 | -0.01 (-4.61%) | 96,000 |
4 Jul 2007 | MYR | 0.21 | 0.2167 | 0.21 | 0.2167 | 0.2167 | 0.0 (0.0%) | 146,100 |
3 Jul 2007 | MYR | 0.2067 | 0.2167 | 0.2067 | 0.2167 | 0.2167 | +0.007 (+3.19%) | 102,300 |
2 Jul 2007 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 39,000 |
29 Jun 2007 | MYR | 0.2117 | 0.215 | 0.2117 | 0.215 | 0.215 | +0.008 (+4.02%) | 66,000 |
28 Jun 2007 | MYR | 0.2033 | 0.2067 | 0.2033 | 0.2067 | 0.2067 | +0.003 (+1.67%) | 81,300 |
27 Jun 2007 | MYR | 0.2067 | 0.21 | 0.2033 | 0.2033 | 0.2033 | -0.007 (-3.19%) | 81,000 |
26 Jun 2007 | MYR | 0.21 | 0.2167 | 0.2067 | 0.21 | 0.21 | -0.007 (-3.09%) | 45,000 |
25 Jun 2007 | MYR | 0.21 | 0.2167 | 0.21 | 0.2167 | 0.2167 | 0.0 (0.0%) | 45,000 |
22 Jun 2007 | MYR | 0.2133 | 0.2167 | 0.2133 | 0.2167 | 0.2167 | 0.0 (0.0%) | 20,700 |
21 Jun 2007 | MYR | 0.2133 | 0.2167 | 0.21 | 0.2167 | 0.2167 | 0.0 (0.0%) | 89,700 |
20 Jun 2007 | MYR | 0.2133 | 0.2167 | 0.21 | 0.2167 | 0.2167 | -0.002 (-0.73%) | 50,100 |
19 Jun 2007 | MYR | 0.2233 | 0.2333 | 0.2183 | 0.2183 | 0.2183 | +0.002 (+0.74%) | 198,000 |
18 Jun 2007 | MYR | 0.21 | 0.2167 | 0.21 | 0.2167 | 0.2167 | 0.0 (0.0%) | 18,000 |
15 Jun 2007 | MYR | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 0.0 (0.0%) | 0 |
14 Jun 2007 | MYR | 0.2083 | 0.2167 | 0.2083 | 0.2167 | 0.2167 | 0.0 (0.0%) | 27 |
13 Jun 2007 | MYR | 0.2083 | 0.2167 | 0.2083 | 0.2167 | 0.2167 | 0.0 (0.0%) | 27,000 |
12 Jun 2007 | MYR | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 0.0 (0.0%) | 0 |
11 Jun 2007 | MYR | 0.21 | 0.2167 | 0.21 | 0.2167 | 0.2167 | +0.01 (+4.84%) | 22,500 |
8 Jun 2007 | MYR | 0.22 | 0.22 | 0.2067 | 0.2067 | 0.2067 | -0.01 (-4.61%) | 0 |
7 Jun 2007 | MYR | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 0.0 (0.0%) | 0 |
6 Jun 2007 | MYR | 0.22 | 0.2317 | 0.2167 | 0.2167 | 0.2167 | -0.01 (-4.41%) | 73,200 |
5 Jun 2007 | MYR | 0.2067 | 0.2267 | 0.205 | 0.2267 | 0.2267 | +0.022 (+10.59%) | 185,700 |
4 Jun 2007 | MYR | 0.205 | 0.205 | 0.2033 | 0.205 | 0.205 | 0.0 (0.0%) | 36,000 |
1 Jun 2007 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.003 (-1.58%) | 64,500 |
31 May 2007 | MYR | 0.2183 | 0.2183 | 0.2 | 0.2083 | 0.2083 | +0.002 (+0.77%) | 151,500 |
30 May 2007 | MYR | 0.21 | 0.21 | 0.2067 | 0.2067 | 0.2067 | -0.003 (-1.57%) | 168,000 |
29 May 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 50,700 |
28 May 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
25 May 2007 | MYR | 0.2033 | 0.2167 | 0.2017 | 0.21 | 0.21 | +0.007 (+3.30%) | 738,000 |