Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2008 | MYR | 5.2 | 5.2 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 7,395,000 |
25 Feb 2008 | MYR | 5.15 | 5.3 | 5.05 | 5.25 | 5.25 | +0.15 (+2.94%) | 13,154,800 |
22 Feb 2008 | MYR | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 24,387,000 |
21 Feb 2008 | MYR | 5.2 | 5.2 | 5.05 | 5.15 | 5.15 | -0.05 (-0.96%) | 28,249,800 |
20 Feb 2008 | MYR | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 27,367,400 |
19 Feb 2008 | MYR | 5.25 | 5.3 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 14,086,200 |
18 Feb 2008 | MYR | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 9,443,000 |
15 Feb 2008 | MYR | 5.25 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 9,154,000 |
14 Feb 2008 | MYR | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 7,375,200 |
13 Feb 2008 | MYR | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 19,819,200 |
12 Feb 2008 | MYR | 5.25 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 13,096,600 |
11 Feb 2008 | MYR | 5.25 | 5.35 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 15,152,400 |
6 Feb 2008 | MYR | 5.25 | 5.3 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 23,531,600 |
5 Feb 2008 | MYR | 5.2 | 5.4 | 5.2 | 5.35 | 5.35 | +0.15 (+2.88%) | 9,582,400 |
4 Feb 2008 | MYR | 5.2 | 5.3 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 20,005,600 |
31 Jan 2008 | MYR | 5.15 | 5.2 | 5.05 | 5.15 | 5.15 | -0.05 (-0.96%) | 23,389,400 |
30 Jan 2008 | MYR | 5.3 | 5.3 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 22,146,000 |
29 Jan 2008 | MYR | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,783,200 |
28 Jan 2008 | MYR | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 6,558,600 |
25 Jan 2008 | MYR | 5.25 | 5.35 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 16,834,000 |
24 Jan 2008 | MYR | 5.35 | 5.4 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 23,130,800 |
22 Jan 2008 | MYR | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | -0.1 (-1.90%) | 41,008,400 |
21 Jan 2008 | MYR | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -0.3 (-5.41%) | 19,775,400 |
18 Jan 2008 | MYR | 5.5 | 5.65 | 5.35 | 5.55 | 5.55 | -0.05 (-0.89%) | 14,439,200 |
17 Jan 2008 | MYR | 5.6 | 5.7 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 25,802,200 |
16 Jan 2008 | MYR | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -0.4 (-6.72%) | 32,434,800 |
15 Jan 2008 | MYR | 6.05 | 6.1 | 5.8 | 5.95 | 5.95 | -0.05 (-0.83%) | 24,159,000 |
14 Jan 2008 | MYR | 5.85 | 6.05 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 39,915,000 |
11 Jan 2008 | MYR | 5.5 | 5.85 | 5.5 | 5.85 | 5.85 | +0.35 (+6.36%) | 42,677,800 |
9 Jan 2008 | MYR | 5.7 | 5.7 | 5.45 | 5.5 | 5.5 | -0.2 (-3.51%) | 31,719,000 |