Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2007 | MYR | 0.3525 | 0.37 | 0.3525 | 0.365 | 0.365 | +0.013 (+3.55%) | 28,400 |
21 Jun 2007 | MYR | 0.35 | 0.3525 | 0.3475 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 61,200 |
20 Jun 2007 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 27,600 |
19 Jun 2007 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 7,400 |
18 Jun 2007 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 103,000 |
15 Jun 2007 | MYR | 0.3475 | 0.35 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 48,000 |
14 Jun 2007 | MYR | 0.35 | 0.3625 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 26 |
13 Jun 2007 | MYR | 0.35 | 0.3625 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 27,200 |
12 Jun 2007 | MYR | 0.36 | 0.36 | 0.3525 | 0.36 | 0.36 | -0.007 (-2.04%) | 73,000 |
11 Jun 2007 | MYR | 0.37 | 0.37 | 0.365 | 0.3675 | 0.3675 | 0.0 (0.0%) | 126,000 |
8 Jun 2007 | MYR | 0.38 | 0.38 | 0.355 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 16,600 |
7 Jun 2007 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 117,400 |
6 Jun 2007 | MYR | 0.35 | 0.375 | 0.3425 | 0.375 | 0.375 | +0.028 (+7.91%) | 136,800 |
5 Jun 2007 | MYR | 0.345 | 0.3475 | 0.3425 | 0.3475 | 0.3475 | +0.007 (+2.21%) | 77,800 |
4 Jun 2007 | MYR | 0.34 | 0.34 | 0.3375 | 0.34 | 0.34 | +0.003 (+0.74%) | 14,400 |
1 Jun 2007 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | +0.003 (+0.75%) | 6,000 |
31 May 2007 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.003 (-0.74%) | 36,600 |
30 May 2007 | MYR | 0.34 | 0.34 | 0.3375 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 109,600 |
29 May 2007 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 16,800 |
28 May 2007 | MYR | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 437,000 |
25 May 2007 | MYR | 0.34 | 0.3425 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 159,400 |
24 May 2007 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 99,800 |
23 May 2007 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.003 (-0.73%) | 54,800 |
22 May 2007 | MYR | 0.34 | 0.3425 | 0.34 | 0.3425 | 0.3425 | +0.003 (+0.74%) | 25,000 |
21 May 2007 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.007 (-2.16%) | 4,000 |
18 May 2007 | MYR | 0.335 | 0.3475 | 0.335 | 0.3475 | 0.3475 | +0.01 (+2.96%) | 98,400 |
17 May 2007 | MYR | 0.3375 | 0.34 | 0.3375 | 0.3375 | 0.3375 | -0.007 (-2.17%) | 16,600 |
16 May 2007 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 60 |
15 May 2007 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.003 (+0.73%) | 60,000 |
14 May 2007 | MYR | 0.3425 | 0.345 | 0.3425 | 0.3425 | 0.3425 | -0.003 (-0.72%) | 12,400 |