Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2008 | MYR | 6.5 | 6.5 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 254,400 |
18 Mar 2008 | MYR | 6.5 | 6.5 | 6.35 | 6.45 | 6.45 | -0.05 (-0.77%) | 231,200 |
17 Mar 2008 | MYR | 6.7 | 6.7 | 6.5 | 6.5 | 6.5 | -0.15 (-2.26%) | 222,400 |
14 Mar 2008 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 84,800 |
13 Mar 2008 | MYR | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -0.2 (-2.92%) | 122,400 |
12 Mar 2008 | MYR | 6.8 | 6.9 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 161,600 |
11 Mar 2008 | MYR | 6.7 | 6.9 | 6.7 | 6.8 | 6.8 | +0.15 (+2.26%) | 391,800 |
10 Mar 2008 | MYR | 6.8 | 6.8 | 6.55 | 6.65 | 6.65 | -0.3 (-4.32%) | 128,800 |
7 Mar 2008 | MYR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 72,200 |
6 Mar 2008 | MYR | 6.95 | 7 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 111,200 |
5 Mar 2008 | MYR | 7.15 | 7.15 | 6.85 | 6.95 | 6.95 | -0.2 (-2.80%) | 116,000 |
4 Mar 2008 | MYR | 7.2 | 7.2 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 115,000 |
3 Mar 2008 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 1,330 |
29 Feb 2008 | MYR | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.1 (-1.38%) | 89,600 |
28 Feb 2008 | MYR | 7.2 | 7.25 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 76,000 |
27 Feb 2008 | MYR | 7.15 | 7.2 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 178 |
26 Feb 2008 | MYR | 7.15 | 7.2 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 117,800 |
25 Feb 2008 | MYR | 7 | 7.2 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 76,000 |
22 Feb 2008 | MYR | 7 | 7.05 | 7 | 7 | 7 | -0.05 (-0.71%) | 70,800 |
21 Feb 2008 | MYR | 7 | 7.1 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 444,600 |
20 Feb 2008 | MYR | 7.2 | 7.2 | 7 | 7 | 7 | -0.25 (-3.45%) | 14,000 |
19 Feb 2008 | MYR | 7.1 | 7.25 | 7.1 | 7.25 | 7.25 | +0.3 (+4.32%) | 646,600 |
18 Feb 2008 | MYR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.15 (-2.11%) | 4,000 |
15 Feb 2008 | MYR | 6.85 | 7.2 | 6.85 | 7.1 | 7.1 | +0.2 (+2.90%) | 276,400 |
14 Feb 2008 | MYR | 6.8 | 6.9 | 6.8 | 6.9 | 6.9 | 0.0 (0.0%) | 128,000 |
13 Feb 2008 | MYR | 6.75 | 6.9 | 6.75 | 6.9 | 6.9 | +0.15 (+2.22%) | 299,400 |
12 Feb 2008 | MYR | 6.8 | 6.8 | 6.75 | 6.75 | 6.75 | -0.15 (-2.17%) | 92,400 |
11 Feb 2008 | MYR | 6.75 | 6.9 | 6.75 | 6.9 | 6.9 | +0.15 (+2.22%) | 55,200 |
6 Feb 2008 | MYR | 6.7 | 6.8 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 80,000 |
5 Feb 2008 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.15 (+2.26%) | 49,800 |