Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2008 | MYR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 2,000 |
16 Apr 2008 | MYR | 2.88 | 2.9 | 2.87 | 2.9 | 2.9 | +0.04 (+1.40%) | 6,000 |
14 Apr 2008 | MYR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
11 Apr 2008 | MYR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | +0.03 (+1.06%) | 3,000 |
10 Apr 2008 | MYR | 2.82 | 2.94 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 7,100 |
9 Apr 2008 | MYR | 2.81 | 2.84 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 36,000 |
8 Apr 2008 | MYR | 2.84 | 2.9 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 163,100 |
7 Apr 2008 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 2,000 |
3 Apr 2008 | MYR | 2.84 | 3 | 2.84 | 3 | 3 | +0.16 (+5.63%) | 1,200 |
2 Apr 2008 | MYR | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 117,500 |
1 Apr 2008 | MYR | 2.9 | 2.9 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 120,000 |
31 Mar 2008 | MYR | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 24,000 |
28 Mar 2008 | MYR | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 5,000 |
27 Mar 2008 | MYR | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 12,000 |
26 Mar 2008 | MYR | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 21,000 |
25 Mar 2008 | MYR | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -0.15 (-5%) | 4,000 |
24 Mar 2008 | MYR | 3 | 3 | 3 | 3 | 3 | +0.21 (+7.53%) | 1,000 |
19 Mar 2008 | MYR | 2.8 | 2.85 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 50,500 |
18 Mar 2008 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 11,000 |
17 Mar 2008 | MYR | 2.8 | 2.81 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 4,000 |
14 Mar 2008 | MYR | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 14,000 |
13 Mar 2008 | MYR | 2.8 | 2.84 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 8,000 |
12 Mar 2008 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.02 (+0.72%) | 18,800 |
11 Mar 2008 | MYR | 2.8 | 2.8 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 13,100 |
10 Mar 2008 | MYR | 2.82 | 2.85 | 2.7 | 2.8 | 2.8 | -0.09 (-3.11%) | 24,300 |
7 Mar 2008 | MYR | 2.9 | 2.91 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 11,700 |
5 Mar 2008 | MYR | 2.9 | 2.94 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 5,100 |
4 Mar 2008 | MYR | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 12,800 |
3 Mar 2008 | MYR | 2.9 | 2.94 | 2.88 | 2.94 | 2.94 | 0.0 (0.0%) | 57 |
29 Feb 2008 | MYR | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 37,500 |