Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2008 | MYR | 0.1208 | 0.1208 | 0.1192 | 0.1192 | 0.1192 | -0.001 (-0.67%) | 1,393,800 |
18 Mar 2008 | MYR | 0.1192 | 0.12 | 0.1183 | 0.12 | 0.12 | +0.001 (+0.67%) | 1,662,000 |
17 Mar 2008 | MYR | 0.12 | 0.12 | 0.1183 | 0.1192 | 0.1192 | -0.001 (-0.67%) | 2,045,400 |
14 Mar 2008 | MYR | 0.1192 | 0.12 | 0.1183 | 0.12 | 0.12 | +0.001 (+0.67%) | 2,283,000 |
13 Mar 2008 | MYR | 0.12 | 0.1217 | 0.1175 | 0.1192 | 0.1192 | 0.0 (0.0%) | 2,000,400 |
12 Mar 2008 | MYR | 0.1208 | 0.1225 | 0.1192 | 0.1192 | 0.1192 | -0.003 (-2.05%) | 1,476,000 |
11 Mar 2008 | MYR | 0.1183 | 0.1217 | 0.1183 | 0.1217 | 0.1217 | +0.003 (+2.10%) | 990,600 |
10 Mar 2008 | MYR | 0.1167 | 0.1217 | 0.1167 | 0.1192 | 0.1192 | -0.002 (-1.32%) | 1,143,000 |
7 Mar 2008 | MYR | 0.12 | 0.1208 | 0.1183 | 0.1208 | 0.1208 | +0.002 (+1.34%) | 2,792,400 |
6 Mar 2008 | MYR | 0.1208 | 0.1208 | 0.1175 | 0.1192 | 0.1192 | +0.003 (+2.14%) | 1,807,800 |
5 Mar 2008 | MYR | 0.1192 | 0.1208 | 0.1167 | 0.1167 | 0.1167 | -0.003 (-2.75%) | 3,633,000 |
4 Mar 2008 | MYR | 0.1208 | 0.1208 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 1,375,200 |
3 Mar 2008 | MYR | 0.12 | 0.1217 | 0.1175 | 0.12 | 0.12 | +0.001 (+0.67%) | 30,060 |
29 Feb 2008 | MYR | 0.1208 | 0.1217 | 0.1192 | 0.1192 | 0.1192 | 0.0 (0.0%) | 2,296,200 |
28 Feb 2008 | MYR | 0.1208 | 0.1217 | 0.1192 | 0.1192 | 0.1192 | -0.003 (-2.05%) | 1,980,000 |
27 Feb 2008 | MYR | 0.12 | 0.1217 | 0.12 | 0.1217 | 0.1217 | +0.003 (+2.87%) | 60,000 |
26 Feb 2008 | MYR | 0.12 | 0.12 | 0.1175 | 0.1183 | 0.1183 | +0.001 (+0.68%) | 3,428,400 |
25 Feb 2008 | MYR | 0.1183 | 0.1208 | 0.1175 | 0.1175 | 0.1175 | -0.001 (-0.68%) | 1,676,400 |
22 Feb 2008 | MYR | 0.1208 | 0.1208 | 0.1167 | 0.1183 | 0.1183 | -0.003 (-2.79%) | 1,783,800 |
21 Feb 2008 | MYR | 0.12 | 0.1217 | 0.12 | 0.1217 | 0.1217 | +0.002 (+1.42%) | 180,000 |
20 Feb 2008 | MYR | 0.1208 | 0.1208 | 0.1133 | 0.12 | 0.12 | +0.002 (+1.44%) | 3,610,200 |
19 Feb 2008 | MYR | 0.1175 | 0.1183 | 0.1167 | 0.1183 | 0.1183 | -0.001 (-0.76%) | 2,979,600 |
18 Feb 2008 | MYR | 0.1192 | 0.1192 | 0.1167 | 0.1192 | 0.1192 | +0.002 (+1.45%) | 2,616,600 |
15 Feb 2008 | MYR | 0.1192 | 0.1225 | 0.115 | 0.1175 | 0.1175 | -0.002 (-1.43%) | 1,140,000 |
14 Feb 2008 | MYR | 0.1183 | 0.1208 | 0.1183 | 0.1192 | 0.1192 | +0.001 (+0.76%) | 2,536,800 |
13 Feb 2008 | MYR | 0.1183 | 0.1217 | 0.1117 | 0.1183 | 0.1183 | -0.001 (-0.76%) | 4,161,000 |
12 Feb 2008 | MYR | 0.115 | 0.1208 | 0.11 | 0.1192 | 0.1192 | +0.003 (+2.14%) | 2,652,000 |
11 Feb 2008 | MYR | 0.1217 | 0.1217 | 0.1167 | 0.1167 | 0.1167 | -0.006 (-4.73%) | 259,800 |
6 Feb 2008 | MYR | 0.1117 | 0.1225 | 0.1117 | 0.1225 | 0.1225 | +0.006 (+4.97%) | 2,859,000 |
5 Feb 2008 | MYR | 0.1083 | 0.12 | 0.1042 | 0.1167 | 0.1167 | +0.011 (+10.30%) | 6,022,800 |