Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2008 | MYR | 0.1067 | 0.11 | 0.1033 | 0.1058 | 0.1058 | 0.0 (0.0%) | 4,416,600 |
31 Jan 2008 | MYR | 0.1067 | 0.1075 | 0.105 | 0.1058 | 0.1058 | -0.001 (-0.84%) | 5,859,000 |
30 Jan 2008 | MYR | 0.1083 | 0.11 | 0.1067 | 0.1067 | 0.1067 | -0.001 (-0.74%) | 6,275,400 |
29 Jan 2008 | MYR | 0.1142 | 0.1142 | 0.1075 | 0.1075 | 0.1075 | -0.007 (-6.52%) | 6,730,200 |
28 Jan 2008 | MYR | 0.1183 | 0.1183 | 0.1133 | 0.115 | 0.115 | -0.003 (-2.79%) | 2,645,400 |
25 Jan 2008 | MYR | 0.1267 | 0.1325 | 0.1133 | 0.1183 | 0.1183 | -0.004 (-3.43%) | 4,550,400 |
24 Jan 2008 | MYR | 0.1417 | 0.1417 | 0.1167 | 0.1225 | 0.1225 | -0.02 (-14.04%) | 6,397,800 |
23 Jan 2008 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 0.145 | 0.1475 | 0.1383 | 0.1425 | 0.1425 | -0.009 (-6.06%) | 3,396,600 |
21 Jan 2008 | MYR | 0.15 | 0.1517 | 0.15 | 0.1517 | 0.1517 | +0.002 (+1.13%) | 2,097,000 |
18 Jan 2008 | MYR | 0.1475 | 0.1517 | 0.1467 | 0.15 | 0.15 | +0.003 (+2.25%) | 3,016,200 |
17 Jan 2008 | MYR | 0.1525 | 0.1525 | 0.1467 | 0.1467 | 0.1467 | -0.005 (-3.30%) | 2,206,800 |
16 Jan 2008 | MYR | 0.1492 | 0.1525 | 0.145 | 0.1517 | 0.1517 | +0.001 (+0.60%) | 1,432,200 |
15 Jan 2008 | MYR | 0.1508 | 0.1517 | 0.15 | 0.1508 | 0.1508 | -0.003 (-1.63%) | 2,947,800 |
14 Jan 2008 | MYR | 0.1525 | 0.155 | 0.1525 | 0.1533 | 0.1533 | +0.001 (+0.52%) | 3,586,800 |
11 Jan 2008 | MYR | 0.1533 | 0.1558 | 0.1525 | 0.1525 | 0.1525 | +0.001 (+0.53%) | 2,174,400 |
9 Jan 2008 | MYR | 0.1525 | 0.1558 | 0.15 | 0.1517 | 0.1517 | -0.002 (-1.04%) | 1,179,000 |
8 Jan 2008 | MYR | 0.1525 | 0.1558 | 0.1492 | 0.1533 | 0.1533 | -0.003 (-1.60%) | 3,117,000 |
7 Jan 2008 | MYR | 0.1533 | 0.1567 | 0.1517 | 0.1558 | 0.1558 | +0.001 (+0.52%) | 3,603,600 |
4 Jan 2008 | MYR | 0.15 | 0.155 | 0.1467 | 0.155 | 0.155 | +0.005 (+3.33%) | 2,860,800 |
3 Jan 2008 | MYR | 0.1483 | 0.15 | 0.1467 | 0.15 | 0.15 | +0.001 (+0.54%) | 1,777,800 |
2 Jan 2008 | MYR | 0.1483 | 0.1492 | 0.1433 | 0.1492 | 0.1492 | +0.001 (+0.61%) | 2,797,200 |
31 Dec 2007 | MYR | 0.1475 | 0.1492 | 0.1433 | 0.1483 | 0.1483 | -0.002 (-1.13%) | 2,647,800 |
28 Dec 2007 | MYR | 0.145 | 0.15 | 0.1442 | 0.15 | 0.15 | +0.006 (+4.02%) | 1,402,200 |
27 Dec 2007 | MYR | 0.145 | 0.145 | 0.1433 | 0.1442 | 0.1442 | -0.002 (-1.10%) | 927,000 |
26 Dec 2007 | MYR | 0.145 | 0.1483 | 0.1417 | 0.1458 | 0.1458 | 0.0 (0.0%) | 3,082,800 |
24 Dec 2007 | MYR | 0.1483 | 0.1483 | 0.1433 | 0.1458 | 0.1458 | -0.003 (-1.69%) | 2,440,800 |
21 Dec 2007 | MYR | 0.1483 | 0.1483 | 0.1458 | 0.1483 | 0.1483 | +0.002 (+1.09%) | 1,123,800 |
19 Dec 2007 | MYR | 0.1475 | 0.1483 | 0.145 | 0.1467 | 0.1467 | +0.002 (+1.17%) | 1,105,800 |
18 Dec 2007 | MYR | 0.1483 | 0.1483 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 2,379,600 |