Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | MYR | 0.2067 | 0.21 | 0.2033 | 0.2033 | 0.2033 | -0.007 (-3.19%) | 174,000 |
23 May 2007 | MYR | 0.21 | 0.21 | 0.2067 | 0.21 | 0.21 | 0.0 (0.0%) | 78,000 |
22 May 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 42,000 |
21 May 2007 | MYR | 0.2133 | 0.2133 | 0.2067 | 0.21 | 0.21 | -0.003 (-1.55%) | 136,500 |
18 May 2007 | MYR | 0.2233 | 0.2233 | 0.2133 | 0.2133 | 0.2133 | -0.01 (-4.48%) | 198,000 |
17 May 2007 | MYR | 0.2233 | 0.2267 | 0.2117 | 0.2233 | 0.2233 | -0.003 (-1.50%) | 385,500 |
16 May 2007 | MYR | 0.2183 | 0.2283 | 0.2167 | 0.2267 | 0.2267 | +0.008 (+3.85%) | 573,600 |
15 May 2007 | MYR | 0.23 | 0.23 | 0.215 | 0.2183 | 0.2183 | -0.023 (-9.68%) | 196,500 |
14 May 2007 | MYR | 0.2667 | 0.2667 | 0.2367 | 0.2417 | 0.2417 | -0.005 (-2.03%) | 1,780,500 |
11 May 2007 | MYR | 0.2167 | 0.2483 | 0.2167 | 0.2467 | 0.2467 | +0.022 (+9.64%) | 2,244,300 |
10 May 2007 | MYR | 0.2267 | 0.2267 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 65,100 |
9 May 2007 | MYR | 0.2367 | 0.2367 | 0.2283 | 0.23 | 0.23 | -0.003 (-1.41%) | 559,800 |
8 May 2007 | MYR | 0.2133 | 0.2383 | 0.2133 | 0.2333 | 0.2333 | +0.007 (+2.91%) | 525,000 |
7 May 2007 | MYR | 0.215 | 0.2267 | 0.215 | 0.2267 | 0.2267 | +0.008 (+3.85%) | 541,200 |
4 May 2007 | MYR | 0.2067 | 0.2183 | 0.2067 | 0.2183 | 0.2183 | +0.008 (+3.95%) | 256,800 |
3 May 2007 | MYR | 0.2067 | 0.21 | 0.2067 | 0.21 | 0.21 | +0.003 (+1.60%) | 115,200 |
30 Apr 2007 | MYR | 0.2083 | 0.2083 | 0.205 | 0.2067 | 0.2067 | -0.002 (-0.77%) | 318,000 |
27 Apr 2007 | MYR | 0.2 | 0.21 | 0.2 | 0.2083 | 0.2083 | +0.012 (+5.90%) | 747,000 |
26 Apr 2007 | MYR | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.1967 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.2 | 0.2 | 0.1967 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 33,000 |
24 Apr 2007 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 27,000 |
23 Apr 2007 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.013 (+7.12%) | 36,000 |
20 Apr 2007 | MYR | 0.195 | 0.195 | 0.1867 | 0.1867 | 0.1867 | -0.01 (-5.08%) | 191,100 |
19 Apr 2007 | MYR | 0.1967 | 0.2 | 0.1933 | 0.1967 | 0.1967 | 0.0 (0.0%) | 64,200 |
18 Apr 2007 | MYR | 0.1967 | 0.1983 | 0.1967 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 194,400 |
17 Apr 2007 | MYR | 0.1933 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 295,800 |
16 Apr 2007 | MYR | 0.2067 | 0.2067 | 0.2 | 0.2 | 0.2 | -0.008 (-3.98%) | 60,000 |
13 Apr 2007 | MYR | 0.2067 | 0.2083 | 0.1967 | 0.2083 | 0.2083 | +0.003 (+1.61%) | 111,000 |
12 Apr 2007 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.007 (+3.38%) | 173,400 |
11 Apr 2007 | MYR | 0.2033 | 0.2083 | 0.1933 | 0.1983 | 0.1983 | -0.005 (-2.46%) | 149,100 |