Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2008 | MYR | 0.52 | 0.55 | 0.515 | 0.55 | 0.55 | +0.02 (+3.77%) | 41,900 |
17 Mar 2008 | MYR | 0.545 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 53,000 |
14 Mar 2008 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 37,900 |
13 Mar 2008 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 36,700 |
12 Mar 2008 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 10,000 |
11 Mar 2008 | MYR | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 193,000 |
10 Mar 2008 | MYR | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.06 (-10.17%) | 100,900 |
7 Mar 2008 | MYR | 0.585 | 0.595 | 0.575 | 0.59 | 0.59 | 0.0 (0.0%) | 146,000 |
6 Mar 2008 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 163,000 |
5 Mar 2008 | MYR | 0.58 | 0.615 | 0.58 | 0.6 | 0.6 | -0.005 (-0.83%) | 86,800 |
4 Mar 2008 | MYR | 0.605 | 0.61 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 60,000 |
3 Mar 2008 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 1,273 |
29 Feb 2008 | MYR | 0.615 | 0.625 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 146,000 |
28 Feb 2008 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 108,900 |
27 Feb 2008 | MYR | 0.62 | 0.62 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 99,000 |
26 Feb 2008 | MYR | 0.61 | 0.625 | 0.61 | 0.62 | 0.62 | +0.015 (+2.48%) | 74,000 |
25 Feb 2008 | MYR | 0.625 | 0.63 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 175,000 |
22 Feb 2008 | MYR | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 154,800 |
21 Feb 2008 | MYR | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 504,800 |
20 Feb 2008 | MYR | 0.665 | 0.665 | 0.645 | 0.65 | 0.65 | -0.025 (-3.70%) | 101,000 |
19 Feb 2008 | MYR | 0.67 | 0.675 | 0.66 | 0.675 | 0.675 | +0.005 (+0.75%) | 144,000 |
18 Feb 2008 | MYR | 0.67 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 182,300 |
15 Feb 2008 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 47,000 |
14 Feb 2008 | MYR | 0.665 | 0.675 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 68,000 |
13 Feb 2008 | MYR | 0.685 | 0.69 | 0.665 | 0.68 | 0.68 | -0.005 (-0.73%) | 379,800 |
12 Feb 2008 | MYR | 0.685 | 0.685 | 0.66 | 0.685 | 0.685 | 0.0 (0.0%) | 284,700 |
11 Feb 2008 | MYR | 0.69 | 0.695 | 0.67 | 0.685 | 0.685 | -0.015 (-2.14%) | 139,700 |
6 Feb 2008 | MYR | 0.67 | 0.705 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 1,345,600 |
5 Feb 2008 | MYR | 0.655 | 0.715 | 0.655 | 0.7 | 0.7 | +0.025 (+3.70%) | 3,116,900 |
4 Feb 2008 | MYR | 0.68 | 0.685 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 195,900 |