Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2008 | MYR | 4.675 | 4.75 | 4.675 | 4.725 | 4.725 | +0.05 (+1.07%) | 20,330,600 |
22 May 2008 | MYR | 4.7 | 4.75 | 4.625 | 4.675 | 4.675 | -0.05 (-1.06%) | 14,222,200 |
21 May 2008 | MYR | 4.775 | 4.775 | 4.7 | 4.725 | 4.725 | -0.05 (-1.05%) | 12,864,000 |
20 May 2008 | MYR | 4.875 | 4.9 | 4.775 | 4.775 | 4.775 | -0.15 (-3.05%) | 11,459,600 |
16 May 2008 | MYR | 4.95 | 5 | 4.925 | 4.925 | 4.925 | -0.025 (-0.51%) | 5,677,000 |
15 May 2008 | MYR | 4.9 | 4.95 | 4.825 | 4.95 | 4.95 | 0.0 (0.0%) | 5,862,400 |
14 May 2008 | MYR | 5 | 5.05 | 4.925 | 4.95 | 4.95 | -0.05 (-1%) | 6,675,600 |
13 May 2008 | MYR | 4.975 | 5.1 | 4.975 | 5 | 5 | 0.0 (0.0%) | 3,278,200 |
12 May 2008 | MYR | 4.95 | 5.05 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 4,832,400 |
9 May 2008 | MYR | 4.875 | 4.95 | 4.85 | 4.95 | 4.95 | +0.075 (+1.54%) | 6,873,800 |
8 May 2008 | MYR | 4.8 | 4.875 | 4.775 | 4.875 | 4.875 | +0.05 (+1.04%) | 11,482,400 |
7 May 2008 | MYR | 4.85 | 4.925 | 4.825 | 4.825 | 4.825 | -0.025 (-0.52%) | 6,154,600 |
6 May 2008 | MYR | 4.875 | 4.925 | 4.8 | 4.85 | 4.85 | +0.025 (+0.52%) | 11,055,000 |
5 May 2008 | MYR | 4.825 | 4.825 | 4.725 | 4.825 | 4.825 | 0.0 (0.0%) | 14,352,000 |
2 May 2008 | MYR | 5 | 5 | 4.8 | 4.825 | 4.825 | -0.15 (-3.02%) | 21,765,800 |
30 Apr 2008 | MYR | 4.975 | 5 | 4.925 | 4.975 | 4.975 | +0.025 (+0.51%) | 10,028,800 |
29 Apr 2008 | MYR | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 7,911,200 |
28 Apr 2008 | MYR | 4.95 | 5 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 4,503,600 |
25 Apr 2008 | MYR | 5 | 5 | 4.95 | 4.95 | 4.95 | -0.025 (-0.50%) | 5,655,800 |
24 Apr 2008 | MYR | 5 | 5.05 | 4.95 | 4.975 | 4.975 | 0.0 (0.0%) | 9,050,800 |
23 Apr 2008 | MYR | 4.95 | 5 | 4.925 | 4.975 | 4.975 | +0.025 (+0.51%) | 5,058,400 |
22 Apr 2008 | MYR | 4.975 | 5 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 5,670,200 |
21 Apr 2008 | MYR | 5 | 5.05 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 11,896,000 |
18 Apr 2008 | MYR | 4.975 | 4.975 | 4.925 | 4.95 | 4.95 | -0.05 (-1%) | 19,715,000 |
17 Apr 2008 | MYR | 5.05 | 5.05 | 4.975 | 5 | 5 | 0.0 (0.0%) | 8,210,800 |
16 Apr 2008 | MYR | 5.05 | 5.1 | 4.975 | 5 | 5 | 0.0 (0.0%) | 10,013,000 |
15 Apr 2008 | MYR | 5 | 5.1 | 4.975 | 5 | 5 | -0.05 (-0.99%) | 4,035,600 |
14 Apr 2008 | MYR | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 8,923,200 |
11 Apr 2008 | MYR | 5.05 | 5.1 | 4.975 | 5 | 5 | -0.05 (-0.99%) | 14,781,800 |
10 Apr 2008 | MYR | 5.05 | 5.1 | 4.975 | 5.05 | 5.05 | -0.05 (-0.98%) | 6,973,600 |