Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2008 | MYR | 8 | 8.15 | 8 | 8.1 | 8.1 | +0.15 (+1.89%) | 53,000 |
4 Jan 2008 | MYR | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | +0.1 (+1.27%) | 41,100 |
3 Jan 2008 | MYR | 7.8 | 7.9 | 7.8 | 7.85 | 7.85 | +0.05 (+0.64%) | 63,200 |
2 Jan 2008 | MYR | 7.8 | 7.85 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 31,800 |
31 Dec 2007 | MYR | 7.7 | 7.85 | 7.7 | 7.8 | 7.8 | +0.2 (+2.63%) | 35,000 |
28 Dec 2007 | MYR | 7.55 | 7.6 | 7.5 | 7.6 | 7.6 | +0.1 (+1.33%) | 34,300 |
27 Dec 2007 | MYR | 7.5 | 7.65 | 7.45 | 7.5 | 7.5 | +0.05 (+0.67%) | 37,000 |
26 Dec 2007 | MYR | 7.4 | 7.5 | 7.4 | 7.45 | 7.45 | +0.15 (+2.05%) | 64,900 |
24 Dec 2007 | MYR | 7.2 | 7.3 | 7.15 | 7.3 | 7.3 | +0.15 (+2.10%) | 52,700 |
21 Dec 2007 | MYR | 7 | 7.2 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 21,100 |
19 Dec 2007 | MYR | 6.8 | 7 | 6.8 | 7 | 7 | +0.2 (+2.94%) | 19,400 |
18 Dec 2007 | MYR | 6.7 | 6.8 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 20,700 |
17 Dec 2007 | MYR | 6.7 | 6.75 | 6.65 | 6.75 | 6.75 | +0.05 (+0.75%) | 9,100 |
14 Dec 2007 | MYR | 6.7 | 6.7 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 9,100 |
13 Dec 2007 | MYR | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -0.1 (-1.48%) | 11,800 |
12 Dec 2007 | MYR | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | +0.1 (+1.50%) | 22,100 |
11 Dec 2007 | MYR | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | +0.05 (+0.76%) | 8,400 |
10 Dec 2007 | MYR | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | +0.1 (+1.54%) | 8,700 |
7 Dec 2007 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 10,100 |
6 Dec 2007 | MYR | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | +0.1 (+1.55%) | 15,100 |
5 Dec 2007 | MYR | 6.4 | 6.45 | 6.4 | 6.45 | 6.45 | +0.1 (+1.57%) | 13,600 |
4 Dec 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 18,000 |
3 Dec 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | +0.05 (+0.79%) | 16,500 |
30 Nov 2007 | MYR | 6.35 | 6.35 | 6.3 | 6.3 | 6.3 | -0.05 (-0.79%) | 22,000 |
29 Nov 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 12,100 |
28 Nov 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 18,900 |
27 Nov 2007 | MYR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 5,000 |
26 Nov 2007 | MYR | 6.3 | 6.4 | 6.3 | 6.35 | 6.35 | +0.1 (+1.60%) | 23,500 |
23 Nov 2007 | MYR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 5,700 |
22 Nov 2007 | MYR | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 11,600 |