Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2008 | MYR | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 5,540,800 |
20 May 2008 | MYR | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 8,837,700 |
16 May 2008 | MYR | 3.98 | 4 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 6,073,200 |
15 May 2008 | MYR | 4 | 4 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 11,019,600 |
14 May 2008 | MYR | 3.9 | 4.02 | 3.9 | 3.96 | 3.96 | +0.12 (+3.13%) | 10,513,200 |
13 May 2008 | MYR | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 7,605,300 |
12 May 2008 | MYR | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 4,610,700 |
9 May 2008 | MYR | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,505,900 |
8 May 2008 | MYR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 5,585,800 |
7 May 2008 | MYR | 3.96 | 4 | 3.94 | 4 | 4 | +0.08 (+2.04%) | 8,349,500 |
6 May 2008 | MYR | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | +0.08 (+2.08%) | 9,434,500 |
5 May 2008 | MYR | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 3,923,800 |
2 May 2008 | MYR | 3.76 | 3.9 | 3.76 | 3.84 | 3.84 | +0.08 (+2.13%) | 8,493,700 |
30 Apr 2008 | MYR | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | +0.04 (+1.08%) | 2,288,700 |
29 Apr 2008 | MYR | 3.82 | 3.82 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 2,756,900 |
28 Apr 2008 | MYR | 3.76 | 3.82 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 8,015,400 |
25 Apr 2008 | MYR | 3.68 | 3.78 | 3.66 | 3.74 | 3.74 | +0.18 (+5.06%) | 10,345,100 |
24 Apr 2008 | MYR | 3.58 | 3.64 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 3,879,800 |
23 Apr 2008 | MYR | 3.44 | 3.6 | 3.44 | 3.58 | 3.58 | +0.16 (+4.68%) | 4,617,300 |
22 Apr 2008 | MYR | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.06 (-1.72%) | 993,200 |
21 Apr 2008 | MYR | 3.48 | 3.52 | 3.44 | 3.48 | 3.48 | +0.08 (+2.35%) | 4,102,600 |
18 Apr 2008 | MYR | 3.38 | 3.44 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 4,002,500 |
17 Apr 2008 | MYR | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 6,963,500 |
16 Apr 2008 | MYR | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 3,329,200 |
15 Apr 2008 | MYR | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -0.04 (-1.19%) | 9,055,900 |
14 Apr 2008 | MYR | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -0.12 (-3.45%) | 7,661,200 |
11 Apr 2008 | MYR | 3.5 | 3.5 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 1,650,300 |
10 Apr 2008 | MYR | 3.46 | 3.5 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 4,965,300 |
9 Apr 2008 | MYR | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -0.08 (-2.25%) | 5,531,400 |
8 Apr 2008 | MYR | 3.54 | 3.58 | 3.48 | 3.56 | 3.56 | +0.02 (+0.56%) | 4,775,000 |