Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2007 | MYR | 1.88 | 1.88 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 73,600 |
18 Jun 2007 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 192,900 |
15 Jun 2007 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 27,500 |
14 Jun 2007 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 30 |
13 Jun 2007 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 30,500 |
12 Jun 2007 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 10,000 |
11 Jun 2007 | MYR | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 65,000 |
8 Jun 2007 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 13,000 |
7 Jun 2007 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 5,000 |
6 Jun 2007 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 48,000 |
5 Jun 2007 | MYR | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 56,600 |
4 Jun 2007 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
1 Jun 2007 | MYR | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 24,200 |
31 May 2007 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 9,000 |
30 May 2007 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 1,000 |
29 May 2007 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 1,000 |
28 May 2007 | MYR | 1.81 | 1.81 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 11,000 |
25 May 2007 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 3,700 |
24 May 2007 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 10,500 |
23 May 2007 | MYR | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | +0.02 (+1.11%) | 18,000 |
22 May 2007 | MYR | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 53,700 |
21 May 2007 | MYR | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 4,700 |
18 May 2007 | MYR | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 23,100 |
17 May 2007 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 8,200 |
16 May 2007 | MYR | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 15,000 |
15 May 2007 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,000 |
14 May 2007 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 4,000 |
11 May 2007 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 10,000 |
10 May 2007 | MYR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 79,800 |
9 May 2007 | MYR | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 24,500 |