Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2007 | MYR | 0.41 | 0.41 | 0.3967 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,169,400 |
20 Jun 2007 | MYR | 0.4067 | 0.41 | 0.4 | 0.41 | 0.41 | +0.007 (+1.66%) | 1,695,900 |
19 Jun 2007 | MYR | 0.3967 | 0.4067 | 0.3967 | 0.4033 | 0.4033 | +0.013 (+3.41%) | 1,311,300 |
18 Jun 2007 | MYR | 0.3967 | 0.3967 | 0.39 | 0.39 | 0.39 | -0.003 (-0.84%) | 472,500 |
15 Jun 2007 | MYR | 0.3967 | 0.4167 | 0.3933 | 0.3933 | 0.3933 | +0.003 (+0.85%) | 2,893,200 |
14 Jun 2007 | MYR | 0.3867 | 0.3933 | 0.3833 | 0.39 | 0.39 | +0.003 (+0.85%) | 363,000 |
13 Jun 2007 | MYR | 0.3867 | 0.39 | 0.3833 | 0.3867 | 0.3867 | 0.0 (0.0%) | 401,700 |
12 Jun 2007 | MYR | 0.3867 | 0.4 | 0.3833 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 1,002,300 |
11 Jun 2007 | MYR | 0.38 | 0.39 | 0.3767 | 0.3833 | 0.3833 | +0.013 (+3.59%) | 1,132,200 |
8 Jun 2007 | MYR | 0.3567 | 0.37 | 0.3567 | 0.37 | 0.37 | +0.013 (+3.73%) | 390,000 |
7 Jun 2007 | MYR | 0.3633 | 0.3633 | 0.3567 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 180,000 |
6 Jun 2007 | MYR | 0.3633 | 0.3667 | 0.3533 | 0.36 | 0.36 | 0.0 (0.0%) | 604,800 |
5 Jun 2007 | MYR | 0.3633 | 0.3633 | 0.3567 | 0.36 | 0.36 | 0.0 (0.0%) | 158,700 |
4 Jun 2007 | MYR | 0.3633 | 0.3667 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 186,000 |
1 Jun 2007 | MYR | 0.36 | 0.3633 | 0.3567 | 0.36 | 0.36 | +0.003 (+0.93%) | 285,000 |
31 May 2007 | MYR | 0.3633 | 0.3633 | 0.3567 | 0.3567 | 0.3567 | 0.0 (0.0%) | 96,000 |
30 May 2007 | MYR | 0.3633 | 0.3633 | 0.35 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 234,000 |
29 May 2007 | MYR | 0.36 | 0.3633 | 0.35 | 0.36 | 0.36 | -0.003 (-0.91%) | 474,000 |
28 May 2007 | MYR | 0.3667 | 0.3667 | 0.36 | 0.3633 | 0.3633 | 0.0 (0.0%) | 54,000 |
25 May 2007 | MYR | 0.3633 | 0.3633 | 0.35 | 0.3633 | 0.3633 | -0.003 (-0.93%) | 118,500 |
24 May 2007 | MYR | 0.36 | 0.3667 | 0.36 | 0.3667 | 0.3667 | +0.003 (+0.94%) | 465,000 |
23 May 2007 | MYR | 0.37 | 0.37 | 0.3633 | 0.3633 | 0.3633 | 0.0 (0.0%) | 958,500 |
22 May 2007 | MYR | 0.3633 | 0.3667 | 0.3633 | 0.3633 | 0.3633 | -0.007 (-1.81%) | 225,000 |
21 May 2007 | MYR | 0.3733 | 0.3833 | 0.3667 | 0.37 | 0.37 | 0.0 (0.0%) | 697,500 |
18 May 2007 | MYR | 0.3567 | 0.3733 | 0.3567 | 0.37 | 0.37 | +0.007 (+1.84%) | 600,000 |
17 May 2007 | MYR | 0.3533 | 0.3667 | 0.3533 | 0.3633 | 0.3633 | +0.01 (+2.83%) | 1,248,000 |
16 May 2007 | MYR | 0.3533 | 0.3567 | 0.35 | 0.3533 | 0.3533 | 0.0 (0.0%) | 923,100 |
15 May 2007 | MYR | 0.36 | 0.36 | 0.3467 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 348,000 |
14 May 2007 | MYR | 0.36 | 0.36 | 0.35 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 551,400 |
11 May 2007 | MYR | 0.36 | 0.3667 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 367,200 |