Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | MYR | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | +0.001 (+0.76%) | 204,033 |
1 Jun 2007 | MYR | 0.1834 | 0.1834 | 0.1834 | 0.1834 | 0.1834 | -0.001 (-0.76%) | 56,285 |
31 May 2007 | MYR | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.0 (0.0%) | 0 |
30 May 2007 | MYR | 0.1862 | 0.1862 | 0.1834 | 0.1848 | 0.1848 | -0.001 (-0.75%) | 328,915 |
29 May 2007 | MYR | 0.1848 | 0.1862 | 0.1848 | 0.1862 | 0.1862 | -0.007 (-3.67%) | 78,799 |
28 May 2007 | MYR | 0.1848 | 0.1961 | 0.1848 | 0.1933 | 0.1933 | +0.011 (+6.27%) | 20,755 |
25 May 2007 | MYR | 0.1791 | 0.1848 | 0.1791 | 0.1819 | 0.1819 | +0.001 (+0.78%) | 517,119 |
24 May 2007 | MYR | 0.1819 | 0.1848 | 0.1805 | 0.1805 | 0.1805 | -0.003 (-1.58%) | 111,163 |
23 May 2007 | MYR | 0.1876 | 0.1876 | 0.1819 | 0.1834 | 0.1834 | -0.001 (-0.76%) | 95,332 |
22 May 2007 | MYR | 0.1848 | 0.1848 | 0.1819 | 0.1848 | 0.1848 | +0.004 (+2.38%) | 267,354 |
21 May 2007 | MYR | 0.1848 | 0.1848 | 0.1805 | 0.1805 | 0.1805 | -0.007 (-3.78%) | 80,909 |
18 May 2007 | MYR | 0.1848 | 0.1876 | 0.1848 | 0.1876 | 0.1876 | +0.001 (+0.75%) | 214,586 |
17 May 2007 | MYR | 0.1848 | 0.1961 | 0.1848 | 0.1862 | 0.1862 | +0.001 (+0.76%) | 204,736 |
16 May 2007 | MYR | 0.1748 | 0.1905 | 0.1748 | 0.1848 | 0.1848 | +0.003 (+1.59%) | 112,921 |
15 May 2007 | MYR | 0.1905 | 0.1905 | 0.1791 | 0.1819 | 0.1819 | -0.01 (-5.21%) | 417,213 |
14 May 2007 | MYR | 0.1919 | 0.1961 | 0.1919 | 0.1919 | 0.1919 | -0.004 (-2.14%) | 356,706 |
11 May 2007 | MYR | 0.1961 | 0.1961 | 0.1876 | 0.1961 | 0.1961 | -0.002 (-0.76%) | 138,601 |
10 May 2007 | MYR | 0.1947 | 0.199 | 0.1947 | 0.1976 | 0.1976 | +0.003 (+1.49%) | 819,651 |
9 May 2007 | MYR | 0.1933 | 0.1961 | 0.1933 | 0.1947 | 0.1947 | -0.004 (-2.16%) | 405,252 |
8 May 2007 | MYR | 0.1961 | 0.2004 | 0.1961 | 0.199 | 0.199 | +0.001 (+0.71%) | 208,958 |
7 May 2007 | MYR | 0.1976 | 0.2004 | 0.1961 | 0.1976 | 0.1976 | -0.001 (-0.70%) | 137,194 |
4 May 2007 | MYR | 0.199 | 0.2033 | 0.1976 | 0.199 | 0.199 | 0.0 (0.0%) | 251,875 |
3 May 2007 | MYR | 0.199 | 0.199 | 0.1961 | 0.199 | 0.199 | +0.006 (+2.95%) | 196,294 |
30 Apr 2007 | MYR | 0.1933 | 0.1933 | 0.1905 | 0.1933 | 0.1933 | 0.0 (0.0%) | 116,087 |
27 Apr 2007 | MYR | 0.1961 | 0.1961 | 0.1905 | 0.1933 | 0.1933 | -0.003 (-1.43%) | 501,640 |
26 Apr 2007 | MYR | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 0.1791 | 0.199 | 0.1791 | 0.1961 | 0.1961 | -0.002 (-0.76%) | 277,203 |
24 Apr 2007 | MYR | 0.1933 | 0.2018 | 0.1933 | 0.1976 | 0.1976 | +0.007 (+3.73%) | 422,841 |
23 Apr 2007 | MYR | 0.1819 | 0.1933 | 0.1819 | 0.1905 | 0.1905 | +0.006 (+3.08%) | 267,354 |
20 Apr 2007 | MYR | 0.1763 | 0.1848 | 0.1763 | 0.1848 | 0.1848 | +0.004 (+2.38%) | 128,752 |