Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2008 | MYR | 4.975 | 5.1 | 4.975 | 5.1 | 5.1 | +0.125 (+2.51%) | 15,343,200 |
8 Apr 2008 | MYR | 4.925 | 5 | 4.9 | 4.975 | 4.975 | 0.0 (0.0%) | 5,715,600 |
7 Apr 2008 | MYR | 4.975 | 5 | 4.9 | 4.975 | 4.975 | 0.0 (0.0%) | 11,108,800 |
4 Apr 2008 | MYR | 5.15 | 5.15 | 4.975 | 4.975 | 4.975 | -0.175 (-3.40%) | 11,306,400 |
3 Apr 2008 | MYR | 5.1 | 5.15 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 8,440,600 |
2 Apr 2008 | MYR | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 13,507,600 |
1 Apr 2008 | MYR | 4.975 | 5.15 | 4.975 | 5.15 | 5.15 | +0.175 (+3.52%) | 13,187,800 |
31 Mar 2008 | MYR | 5 | 5 | 4.95 | 4.975 | 4.975 | -0.025 (-0.50%) | 11,480,800 |
28 Mar 2008 | MYR | 5.05 | 5.05 | 5 | 5 | 5 | -0.15 (-2.91%) | 10,652,400 |
27 Mar 2008 | MYR | 5 | 5.2 | 4.95 | 5.15 | 5.15 | +0.15 (+3%) | 5,908,800 |
26 Mar 2008 | MYR | 4.925 | 5.05 | 4.925 | 5 | 5 | +0.075 (+1.52%) | 8,280,200 |
25 Mar 2008 | MYR | 4.925 | 4.975 | 4.9 | 4.925 | 4.925 | +0.025 (+0.51%) | 8,695,200 |
24 Mar 2008 | MYR | 4.75 | 4.9 | 4.75 | 4.9 | 4.9 | +0.175 (+3.70%) | 9,297,400 |
21 Mar 2008 | MYR | 4.7 | 4.75 | 4.675 | 4.725 | 4.725 | +0.025 (+0.53%) | 4,715,800 |
19 Mar 2008 | MYR | 4.875 | 4.875 | 4.675 | 4.7 | 4.7 | 0.0 (0.0%) | 14,268,000 |
18 Mar 2008 | MYR | 4.6 | 4.7 | 4.55 | 4.7 | 4.7 | +0.05 (+1.08%) | 19,503,800 |
17 Mar 2008 | MYR | 4.625 | 4.675 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 6,365,000 |
14 Mar 2008 | MYR | 4.65 | 4.725 | 4.625 | 4.65 | 4.65 | 0.0 (0.0%) | 11,735,800 |
13 Mar 2008 | MYR | 4.825 | 4.825 | 4.6 | 4.65 | 4.65 | -0.175 (-3.63%) | 39,382,200 |
12 Mar 2008 | MYR | 4.8 | 4.95 | 4.775 | 4.825 | 4.825 | +0.15 (+3.21%) | 30,905,600 |
11 Mar 2008 | MYR | 4.4 | 4.675 | 4.4 | 4.675 | 4.675 | +0.275 (+6.25%) | 47,051,400 |
10 Mar 2008 | MYR | 4.75 | 4.75 | 4.225 | 4.4 | 4.4 | -0.7 (-13.73%) | 59,322,400 |
7 Mar 2008 | MYR | 5 | 5.1 | 4.975 | 5.1 | 5.1 | 0.0 (0.0%) | 8,469,400 |
6 Mar 2008 | MYR | 5 | 5.1 | 4.975 | 5.1 | 5.1 | +0.1 (+2%) | 20,926,000 |
5 Mar 2008 | MYR | 5.1 | 5.1 | 4.975 | 5 | 5 | -0.1 (-1.96%) | 37,699,600 |
4 Mar 2008 | MYR | 5.2 | 5.2 | 4.975 | 5.1 | 5.1 | -0.1 (-1.92%) | 47,931,400 |
3 Mar 2008 | MYR | 5.2 | 5.2 | 5.1 | 5.2 | 5.2 | -0.05 (-0.95%) | 287,570 |
29 Feb 2008 | MYR | 5.2 | 5.3 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 8,598,400 |
28 Feb 2008 | MYR | 5.15 | 5.3 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 8,232,200 |
27 Feb 2008 | MYR | 5.2 | 5.25 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 10,138,000 |