Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2008 | MYR | 7.6 | 7.8 | 7.6 | 7.8 | 7.8 | +0.2 (+2.63%) | 63,100 |
22 Feb 2008 | MYR | 7.7 | 7.7 | 7.55 | 7.6 | 7.6 | -0.15 (-1.94%) | 127,800 |
21 Feb 2008 | MYR | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | +0.05 (+0.65%) | 44,600 |
20 Feb 2008 | MYR | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 50,900 |
19 Feb 2008 | MYR | 7.75 | 7.8 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 33,500 |
18 Feb 2008 | MYR | 7.85 | 7.85 | 7.7 | 7.7 | 7.7 | -0.2 (-2.53%) | 184,600 |
15 Feb 2008 | MYR | 7.95 | 7.95 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 31,500 |
14 Feb 2008 | MYR | 7.8 | 7.95 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 13,600 |
13 Feb 2008 | MYR | 8.05 | 8.05 | 7.8 | 7.8 | 7.8 | -0.25 (-3.11%) | 53,300 |
12 Feb 2008 | MYR | 8.1 | 8.1 | 8 | 8.05 | 8.05 | -0.1 (-1.23%) | 33,100 |
11 Feb 2008 | MYR | 8.2 | 8.2 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 26,600 |
6 Feb 2008 | MYR | 8.35 | 8.35 | 8.1 | 8.2 | 8.2 | -0.2 (-2.38%) | 35,700 |
5 Feb 2008 | MYR | 7.85 | 8.4 | 7.85 | 8.4 | 8.4 | +0.55 (+7.01%) | 114,300 |
4 Feb 2008 | MYR | 7.55 | 7.9 | 7.55 | 7.85 | 7.85 | +0.4 (+5.37%) | 84,600 |
31 Jan 2008 | MYR | 7.4 | 7.5 | 7.4 | 7.45 | 7.45 | +0.05 (+0.68%) | 10,500 |
30 Jan 2008 | MYR | 7.5 | 7.5 | 7.35 | 7.4 | 7.4 | -0.1 (-1.33%) | 9,100 |
29 Jan 2008 | MYR | 7.4 | 7.5 | 7.35 | 7.5 | 7.5 | +0.1 (+1.35%) | 14,500 |
28 Jan 2008 | MYR | 7.35 | 7.45 | 7.35 | 7.4 | 7.4 | -0.2 (-2.63%) | 12,500 |
25 Jan 2008 | MYR | 7.5 | 7.6 | 7.5 | 7.6 | 7.6 | +0.2 (+2.70%) | 21,600 |
24 Jan 2008 | MYR | 7.6 | 7.65 | 7.3 | 7.4 | 7.4 | +0.15 (+2.07%) | 64,000 |
22 Jan 2008 | MYR | 7.15 | 7.4 | 7.15 | 7.25 | 7.25 | -0.55 (-7.05%) | 83,600 |
21 Jan 2008 | MYR | 8.2 | 8.2 | 7.8 | 7.8 | 7.8 | -0.75 (-8.77%) | 37,200 |
18 Jan 2008 | MYR | 8.55 | 8.65 | 8.4 | 8.55 | 8.55 | -0.1 (-1.16%) | 86,000 |
17 Jan 2008 | MYR | 8.5 | 8.65 | 8.25 | 8.65 | 8.65 | +0.15 (+1.76%) | 97,100 |
16 Jan 2008 | MYR | 8.7 | 8.7 | 8.5 | 8.5 | 8.5 | -0.35 (-3.95%) | 84,200 |
15 Jan 2008 | MYR | 8.9 | 9 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 141,200 |
14 Jan 2008 | MYR | 9 | 9 | 8.8 | 8.9 | 8.9 | -0.1 (-1.11%) | 55,600 |
11 Jan 2008 | MYR | 8.9 | 9.1 | 8.9 | 9 | 9 | +0.2 (+2.27%) | 185,100 |
9 Jan 2008 | MYR | 8.3 | 8.85 | 8.3 | 8.8 | 8.8 | +0.5 (+6.02%) | 356,700 |
8 Jan 2008 | MYR | 8.15 | 8.3 | 8.15 | 8.3 | 8.3 | +0.2 (+2.47%) | 120,400 |