Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2008 | MYR | 2.98 | 3 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 23,000 |
27 Feb 2008 | MYR | 3 | 3.02 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 11,000 |
22 Feb 2008 | MYR | 2.96 | 3 | 2.96 | 3 | 3 | -0.06 (-1.96%) | 5,000 |
21 Feb 2008 | MYR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 3,000 |
20 Feb 2008 | MYR | 3 | 3.1 | 2.96 | 3.1 | 3.1 | +0.06 (+1.97%) | 15,700 |
19 Feb 2008 | MYR | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 8,300 |
18 Feb 2008 | MYR | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 57,900 |
15 Feb 2008 | MYR | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | +0.08 (+2.72%) | 38,100 |
14 Feb 2008 | MYR | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 32,600 |
13 Feb 2008 | MYR | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 9,000 |
12 Feb 2008 | MYR | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 8,000 |
5 Feb 2008 | MYR | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 600 |
4 Feb 2008 | MYR | 3 | 3 | 3 | 3 | 3 | +0.04 (+1.35%) | 7,000 |
31 Jan 2008 | MYR | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 4,000 |
30 Jan 2008 | MYR | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 6,000 |
29 Jan 2008 | MYR | 3 | 3 | 3 | 3 | 3 | -0.1 (-3.23%) | 6,000 |
25 Jan 2008 | MYR | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.16 (+5.44%) | 21,000 |
24 Jan 2008 | MYR | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | +0.04 (+1.38%) | 7,000 |
23 Jan 2008 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 3 | 3 | 2.88 | 2.9 | 2.9 | -0.16 (-5.23%) | 129,000 |
21 Jan 2008 | MYR | 3.1 | 3.1 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 37,000 |
18 Jan 2008 | MYR | 3.12 | 3.12 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 30,800 |
17 Jan 2008 | MYR | 3.18 | 3.18 | 3.1 | 3.14 | 3.14 | -0.04 (-1.26%) | 21,500 |
16 Jan 2008 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | -0.1 (-3.05%) | 10,500 |
15 Jan 2008 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 1,000 |
14 Jan 2008 | MYR | 3.2 | 3.28 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 50,000 |
11 Jan 2008 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.02 (+0.63%) | 5,100 |
9 Jan 2008 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 20,900 |
8 Jan 2008 | MYR | 3.2 | 3.2 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 85,000 |
7 Jan 2008 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 6,000 |