Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | MYR | 0.3971 | 0.402 | 0.3946 | 0.3946 | 0.3946 | 0.0 (0.0%) | 529,380 |
19 Jun 2007 | MYR | 0.3971 | 0.3971 | 0.3946 | 0.3946 | 0.3946 | -0.003 (-0.63%) | 277,440 |
18 Jun 2007 | MYR | 0.3873 | 0.3971 | 0.3873 | 0.3971 | 0.3971 | +0.012 (+3.20%) | 519,180 |
15 Jun 2007 | MYR | 0.3873 | 0.3873 | 0.3848 | 0.3848 | 0.3848 | -0.007 (-1.89%) | 36,720 |
14 Jun 2007 | MYR | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 0.0 (0.0%) | 153,000 |
13 Jun 2007 | MYR | 0.3848 | 0.3922 | 0.3848 | 0.3922 | 0.3922 | +0.005 (+1.27%) | 177,276 |
12 Jun 2007 | MYR | 0.3922 | 0.3922 | 0.3848 | 0.3873 | 0.3873 | 0.0 (0.0%) | 122,400 |
11 Jun 2007 | MYR | 0.3824 | 0.3922 | 0.3824 | 0.3873 | 0.3873 | +0.005 (+1.28%) | 186,252 |
8 Jun 2007 | MYR | 0.3775 | 0.3824 | 0.3775 | 0.3824 | 0.3824 | +0.005 (+1.30%) | 61,200 |
7 Jun 2007 | MYR | 0.3701 | 0.3775 | 0.3701 | 0.3775 | 0.3775 | +0.005 (+1.32%) | 144,840 |
6 Jun 2007 | MYR | 0.3775 | 0.3775 | 0.3726 | 0.3726 | 0.3726 | -0.002 (-0.64%) | 51,000 |
5 Jun 2007 | MYR | 0.3775 | 0.3775 | 0.375 | 0.375 | 0.375 | +0.002 (+0.64%) | 51,000 |
4 Jun 2007 | MYR | 0.3824 | 0.3824 | 0.3726 | 0.3726 | 0.3726 | -0.012 (-3.17%) | 89,760 |
1 Jun 2007 | MYR | 0.3848 | 0.3873 | 0.3848 | 0.3848 | 0.3848 | -0.003 (-0.65%) | 95,880 |
31 May 2007 | MYR | 0.3775 | 0.3873 | 0.3775 | 0.3873 | 0.3873 | +0.005 (+1.28%) | 99,960 |
30 May 2007 | MYR | 0.3824 | 0.3824 | 0.3726 | 0.3824 | 0.3824 | +0.007 (+1.97%) | 153,816 |
29 May 2007 | MYR | 0.3873 | 0.3873 | 0.375 | 0.375 | 0.375 | +0.002 (+0.64%) | 75,480 |
28 May 2007 | MYR | 0.3824 | 0.3848 | 0.3726 | 0.3726 | 0.3726 | -0.007 (-1.92%) | 93,840 |
25 May 2007 | MYR | 0.3726 | 0.3799 | 0.3701 | 0.3799 | 0.3799 | 0.0 (0.0%) | 118,320 |
24 May 2007 | MYR | 0.3873 | 0.3873 | 0.3775 | 0.3799 | 0.3799 | -0.01 (-2.51%) | 97,920 |
23 May 2007 | MYR | 0.3873 | 0.3922 | 0.3848 | 0.3897 | 0.3897 | +0.007 (+1.91%) | 481,440 |
22 May 2007 | MYR | 0.3873 | 0.3873 | 0.3799 | 0.3824 | 0.3824 | -0.005 (-1.27%) | 227,664 |
21 May 2007 | MYR | 0.3726 | 0.3971 | 0.3726 | 0.3873 | 0.3873 | +0.015 (+3.95%) | 277,440 |
18 May 2007 | MYR | 0.3726 | 0.3726 | 0.3701 | 0.3726 | 0.3726 | +0.003 (+0.68%) | 169,320 |
17 May 2007 | MYR | 0.3848 | 0.3873 | 0.3677 | 0.3701 | 0.3701 | -0.015 (-3.82%) | 602,004 |
16 May 2007 | MYR | 0.3848 | 0.3897 | 0.3824 | 0.3848 | 0.3848 | -0.007 (-1.89%) | 228,480 |
15 May 2007 | MYR | 0.4069 | 0.4069 | 0.3873 | 0.3922 | 0.3922 | 0.0 (0.0%) | 1,052 |
14 May 2007 | MYR | 0.4069 | 0.4069 | 0.3873 | 0.3922 | 0.3922 | -0.015 (-3.61%) | 1,053,252 |
11 May 2007 | MYR | 0.3726 | 0.4191 | 0.3726 | 0.4069 | 0.4069 | +0.017 (+4.41%) | 3,099,372 |
10 May 2007 | MYR | 0.3627 | 0.3922 | 0.3627 | 0.3897 | 0.3897 | +0.027 (+7.44%) | 1,578,552 |