Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | MYR | 0.45 | 0.45 | 0.425 | 0.4425 | 0.4425 | -0.003 (-0.56%) | 1,422,000 |
16 Jan 2008 | MYR | 0.44 | 0.4475 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,014,600 |
15 Jan 2008 | MYR | 0.455 | 0.455 | 0.4475 | 0.455 | 0.455 | 0.0 (0.0%) | 1,028,000 |
14 Jan 2008 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,102,000 |
11 Jan 2008 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.013 (+2.79%) | 4,974,400 |
9 Jan 2008 | MYR | 0.435 | 0.45 | 0.435 | 0.4475 | 0.4475 | +0.015 (+3.47%) | 2,558,200 |
8 Jan 2008 | MYR | 0.435 | 0.4425 | 0.4325 | 0.4325 | 0.4325 | 0.0 (0.0%) | 650,600 |
7 Jan 2008 | MYR | 0.445 | 0.445 | 0.43 | 0.4325 | 0.4325 | -0.015 (-3.35%) | 751,200 |
4 Jan 2008 | MYR | 0.425 | 0.4475 | 0.425 | 0.4475 | 0.4475 | +0.022 (+5.29%) | 2,775,000 |
3 Jan 2008 | MYR | 0.42 | 0.4275 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 540,000 |
2 Jan 2008 | MYR | 0.445 | 0.4475 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 587,000 |
31 Dec 2007 | MYR | 0.455 | 0.46 | 0.4475 | 0.455 | 0.455 | -0.05 (-9.90%) | 816,400 |
28 Dec 2007 | MYR | 0.485 | 0.515 | 0.4825 | 0.505 | 0.505 | +0.018 (+3.59%) | 2,527,400 |
27 Dec 2007 | MYR | 0.48 | 0.4875 | 0.48 | 0.4875 | 0.4875 | +0.007 (+1.56%) | 906,400 |
26 Dec 2007 | MYR | 0.475 | 0.48 | 0.4725 | 0.48 | 0.48 | +0.007 (+1.59%) | 1,347,400 |
24 Dec 2007 | MYR | 0.47 | 0.475 | 0.47 | 0.4725 | 0.4725 | +0.003 (+0.53%) | 667,200 |
21 Dec 2007 | MYR | 0.47 | 0.47 | 0.4625 | 0.47 | 0.47 | 0.0 (0.0%) | 827,600 |
19 Dec 2007 | MYR | 0.4775 | 0.48 | 0.47 | 0.47 | 0.47 | -0.007 (-1.57%) | 513,200 |
18 Dec 2007 | MYR | 0.47 | 0.4775 | 0.465 | 0.4775 | 0.4775 | 0.0 (0.0%) | 1,630,400 |
17 Dec 2007 | MYR | 0.48 | 0.4875 | 0.4675 | 0.4775 | 0.4775 | -0.003 (-0.52%) | 2,984,000 |
14 Dec 2007 | MYR | 0.47 | 0.485 | 0.4675 | 0.48 | 0.48 | +0.018 (+3.78%) | 4,951,000 |
13 Dec 2007 | MYR | 0.4675 | 0.475 | 0.4625 | 0.4625 | 0.4625 | -0.007 (-1.60%) | 1,714,400 |
12 Dec 2007 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 856,400 |
11 Dec 2007 | MYR | 0.4725 | 0.48 | 0.46 | 0.47 | 0.47 | -0.003 (-0.53%) | 2,692,000 |
10 Dec 2007 | MYR | 0.435 | 0.4725 | 0.435 | 0.4725 | 0.4725 | +0.043 (+9.88%) | 4,447,400 |
7 Dec 2007 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 605,600 |
6 Dec 2007 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 946,400 |
5 Dec 2007 | MYR | 0.43 | 0.4325 | 0.4275 | 0.43 | 0.43 | 0.0 (0.0%) | 351,000 |
4 Dec 2007 | MYR | 0.425 | 0.4375 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,203,200 |
3 Dec 2007 | MYR | 0.4175 | 0.43 | 0.4175 | 0.42 | 0.42 | +0.007 (+1.82%) | 1,020,400 |