Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | MYR | 5.4 | 5.7 | 5.4 | 5.7 | 5.7 | +0.3 (+5.56%) | 34,875,600 |
7 Jan 2008 | MYR | 5.45 | 5.5 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 14,056,800 |
4 Jan 2008 | MYR | 5.3 | 5.55 | 5.3 | 5.45 | 5.45 | +0.15 (+2.83%) | 12,219,000 |
3 Jan 2008 | MYR | 5.3 | 5.4 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 11,162,000 |
2 Jan 2008 | MYR | 5.5 | 5.5 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 9,271,000 |
31 Dec 2007 | MYR | 5.55 | 5.6 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 5,569,000 |
28 Dec 2007 | MYR | 5.45 | 5.55 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,656,600 |
27 Dec 2007 | MYR | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 1,503,000 |
26 Dec 2007 | MYR | 5.4 | 5.45 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 1,925,400 |
24 Dec 2007 | MYR | 5.35 | 5.4 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,853,600 |
21 Dec 2007 | MYR | 5.25 | 5.35 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 8,829,800 |
19 Dec 2007 | MYR | 5.2 | 5.35 | 5.2 | 5.25 | 5.25 | +0.1 (+1.94%) | 15,026,200 |
18 Dec 2007 | MYR | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 23,195,600 |
17 Dec 2007 | MYR | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 8,710,000 |
14 Dec 2007 | MYR | 5.4 | 5.4 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 14,795,400 |
13 Dec 2007 | MYR | 5.4 | 5.45 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 11,275,800 |
12 Dec 2007 | MYR | 5.4 | 5.45 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 16,025,200 |
11 Dec 2007 | MYR | 5.55 | 5.55 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 16,589,000 |
10 Dec 2007 | MYR | 5.5 | 5.55 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 7,777,600 |
7 Dec 2007 | MYR | 5.5 | 5.65 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 13,316,600 |
6 Dec 2007 | MYR | 5.5 | 5.5 | 5.35 | 5.5 | 5.5 | +0.05 (+0.92%) | 17,358,200 |
5 Dec 2007 | MYR | 5.45 | 5.5 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 5,014,400 |
4 Dec 2007 | MYR | 5.35 | 5.5 | 5.35 | 5.5 | 5.5 | +0.1 (+1.85%) | 3,932,600 |
3 Dec 2007 | MYR | 5.3 | 5.4 | 5.25 | 5.4 | 5.4 | +0.05 (+0.93%) | 11,136,200 |
30 Nov 2007 | MYR | 5.35 | 5.35 | 5.2 | 5.35 | 5.35 | 0.0 (0.0%) | 12,318,600 |
29 Nov 2007 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 7,399,400 |
28 Nov 2007 | MYR | 5.25 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 7,615,400 |
27 Nov 2007 | MYR | 5.2 | 5.25 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 10,979,600 |
26 Nov 2007 | MYR | 5.25 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 11,635,400 |
23 Nov 2007 | MYR | 5.2 | 5.3 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 8,799,200 |