Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2007 | MYR | 0.179 | 0.1842 | 0.1728 | 0.1749 | 0.1749 | -0.004 (-2.29%) | 2,793,042 |
25 Jun 2007 | MYR | 0.1708 | 0.1852 | 0.1708 | 0.179 | 0.179 | +0.008 (+4.80%) | 6,578,010 |
22 Jun 2007 | MYR | 0.1667 | 0.1708 | 0.1667 | 0.1708 | 0.1708 | +0.002 (+1.24%) | 1,392,876 |
21 Jun 2007 | MYR | 0.1687 | 0.1687 | 0.1656 | 0.1687 | 0.1687 | +0.002 (+1.20%) | 400,950 |
20 Jun 2007 | MYR | 0.1626 | 0.1687 | 0.1626 | 0.1667 | 0.1667 | +0.004 (+2.52%) | 276,048 |
19 Jun 2007 | MYR | 0.1687 | 0.1698 | 0.1337 | 0.1626 | 0.1626 | -0.006 (-3.62%) | 866,538 |
18 Jun 2007 | MYR | 0.1667 | 0.1698 | 0.1667 | 0.1687 | 0.1687 | +0.001 (+0.60%) | 329,022 |
15 Jun 2007 | MYR | 0.1728 | 0.1728 | 0.1656 | 0.1677 | 0.1677 | -0.001 (-0.59%) | 784,404 |
14 Jun 2007 | MYR | 0.1687 | 0.1687 | 0.1667 | 0.1687 | 0.1687 | 0.0 (0.0%) | 218 |
13 Jun 2007 | MYR | 0.1687 | 0.1687 | 0.1667 | 0.1687 | 0.1687 | -0.002 (-1.23%) | 219,672 |
12 Jun 2007 | MYR | 0.1708 | 0.1708 | 0.1687 | 0.1708 | 0.1708 | 0.0 (0.0%) | 833,490 |
11 Jun 2007 | MYR | 0.1708 | 0.1728 | 0.1677 | 0.1708 | 0.1708 | +0.001 (+0.59%) | 922,428 |
8 Jun 2007 | MYR | 0.1656 | 0.1749 | 0.1646 | 0.1698 | 0.1698 | +0.004 (+2.54%) | 2,324,538 |
7 Jun 2007 | MYR | 0.1595 | 0.1698 | 0.1595 | 0.1656 | 0.1656 | +0.003 (+1.85%) | 1,826,874 |
6 Jun 2007 | MYR | 0.1605 | 0.1626 | 0.1605 | 0.1626 | 0.1626 | 0.0 (0.0%) | 185,652 |
5 Jun 2007 | MYR | 0.1595 | 0.1626 | 0.1584 | 0.1626 | 0.1626 | +0.002 (+1.31%) | 635,688 |
4 Jun 2007 | MYR | 0.1574 | 0.1605 | 0.1574 | 0.1605 | 0.1605 | 0.0 (0.0%) | 246,888 |
1 Jun 2007 | MYR | 0.1605 | 0.1626 | 0.1595 | 0.1605 | 0.1605 | 0.0 (0.0%) | 482,598 |
31 May 2007 | MYR | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | +0.002 (+1.33%) | 972 |
30 May 2007 | MYR | 0.1564 | 0.1584 | 0.1554 | 0.1584 | 0.1584 | -0.002 (-1.31%) | 465,588 |
29 May 2007 | MYR | 0.1595 | 0.1605 | 0.1574 | 0.1605 | 0.1605 | +0.001 (+0.63%) | 742,122 |
28 May 2007 | MYR | 0.1605 | 0.1605 | 0.1574 | 0.1595 | 0.1595 | +0.003 (+1.98%) | 321,732 |
25 May 2007 | MYR | 0.1543 | 0.1564 | 0.1533 | 0.1564 | 0.1564 | 0.0 (0.0%) | 725,112 |
24 May 2007 | MYR | 0.1646 | 0.1646 | 0.1543 | 0.1564 | 0.1564 | -0.004 (-2.55%) | 400,950 |
23 May 2007 | MYR | 0.1595 | 0.1646 | 0.1564 | 0.1605 | 0.1605 | 0.0 (0.0%) | 596,808 |
22 May 2007 | MYR | 0.1584 | 0.1605 | 0.1584 | 0.1605 | 0.1605 | +0.002 (+1.33%) | 258,552 |
21 May 2007 | MYR | 0.1564 | 0.1605 | 0.1543 | 0.1584 | 0.1584 | -0.002 (-1.31%) | 156,492 |
18 May 2007 | MYR | 0.1584 | 0.1605 | 0.1564 | 0.1605 | 0.1605 | 0.0 (0.0%) | 194,400 |
17 May 2007 | MYR | 0.1646 | 0.1646 | 0.1564 | 0.1605 | 0.1605 | -0.002 (-1.29%) | 85,050 |
16 May 2007 | MYR | 0.1636 | 0.1636 | 0.1564 | 0.1626 | 0.1626 | 0.0 (0.0%) | 286 |