Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2008 | MYR | 0.3425 | 0.35 | 0.3425 | 0.35 | 0.35 | +0.003 (+0.72%) | 40,000 |
3 Mar 2008 | MYR | 0.35 | 0.35 | 0.3475 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 400 |
29 Feb 2008 | MYR | 0.35 | 0.3525 | 0.3475 | 0.35 | 0.35 | 0.0 (0.0%) | 138,000 |
28 Feb 2008 | MYR | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 36,000 |
27 Feb 2008 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 63,400 |
26 Feb 2008 | MYR | 0.3625 | 0.37 | 0.3575 | 0.37 | 0.37 | -0.003 (-0.67%) | 114,000 |
25 Feb 2008 | MYR | 0.37 | 0.3725 | 0.36 | 0.3725 | 0.3725 | -0.007 (-1.97%) | 102,000 |
22 Feb 2008 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 236,400 |
21 Feb 2008 | MYR | 0.385 | 0.3875 | 0.38 | 0.385 | 0.385 | -0.003 (-0.65%) | 87,200 |
20 Feb 2008 | MYR | 0.39 | 0.39 | 0.3875 | 0.3875 | 0.3875 | -0.007 (-1.90%) | 130,000 |
19 Feb 2008 | MYR | 0.3975 | 0.3975 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 48,400 |
18 Feb 2008 | MYR | 0.3875 | 0.4 | 0.3875 | 0.4 | 0.4 | 0.0 (0.0%) | 76,000 |
15 Feb 2008 | MYR | 0.3925 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 166,000 |
14 Feb 2008 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 36,000 |
13 Feb 2008 | MYR | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 126,000 |
12 Feb 2008 | MYR | 0.3925 | 0.4 | 0.3925 | 0.4 | 0.4 | +0.007 (+1.91%) | 49,800 |
11 Feb 2008 | MYR | 0.39 | 0.3925 | 0.39 | 0.3925 | 0.3925 | +0.003 (+0.64%) | 40,000 |
6 Feb 2008 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 116,200 |
5 Feb 2008 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 30,000 |
4 Feb 2008 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 204,000 |
31 Jan 2008 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 146,000 |
30 Jan 2008 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 283,000 |
29 Jan 2008 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 230,000 |
28 Jan 2008 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 88,000 |
25 Jan 2008 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 3,963,800 |
24 Jan 2008 | MYR | 0.4125 | 0.415 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 604,200 |
23 Jan 2008 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 0.425 | 0.425 | 0.3875 | 0.395 | 0.395 | -0.035 (-8.14%) | 1,156,000 |
21 Jan 2008 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 430,800 |
18 Jan 2008 | MYR | 0.4275 | 0.44 | 0.425 | 0.44 | 0.44 | -0.003 (-0.56%) | 425,000 |