Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2008 | MYR | 0.81 | 0.81 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 247,900 |
20 Feb 2008 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 119,900 |
19 Feb 2008 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | +0.005 (+0.61%) | 243,600 |
18 Feb 2008 | MYR | 0.83 | 0.83 | 0.81 | 0.815 | 0.815 | -0.02 (-2.40%) | 151,000 |
15 Feb 2008 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 26,500 |
14 Feb 2008 | MYR | 0.83 | 0.845 | 0.83 | 0.845 | 0.845 | +0.015 (+1.81%) | 73,200 |
13 Feb 2008 | MYR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 45,200 |
12 Feb 2008 | MYR | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 39,000 |
11 Feb 2008 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 85,000 |
6 Feb 2008 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 2,000 |
5 Feb 2008 | MYR | 0.845 | 0.88 | 0.845 | 0.88 | 0.88 | +0.035 (+4.14%) | 52,200 |
4 Feb 2008 | MYR | 0.85 | 0.87 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 129,800 |
31 Jan 2008 | MYR | 0.84 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 276,000 |
30 Jan 2008 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.06 (-6.67%) | 156,000 |
29 Jan 2008 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.055 (+6.51%) | 313,000 |
28 Jan 2008 | MYR | 0.87 | 0.87 | 0.845 | 0.845 | 0.845 | -0.01 (-1.17%) | 204,000 |
25 Jan 2008 | MYR | 0.845 | 0.855 | 0.84 | 0.855 | 0.855 | +0.01 (+1.18%) | 252,400 |
24 Jan 2008 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 187,200 |
22 Jan 2008 | MYR | 0.8 | 0.87 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,320,700 |
21 Jan 2008 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 64,800 |
18 Jan 2008 | MYR | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 237,700 |
17 Jan 2008 | MYR | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 154,700 |
16 Jan 2008 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 129,100 |
15 Jan 2008 | MYR | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.025 (-2.67%) | 109,000 |
14 Jan 2008 | MYR | 0.955 | 0.955 | 0.91 | 0.935 | 0.935 | -0.035 (-3.61%) | 197,000 |
11 Jan 2008 | MYR | 0.97 | 1.02 | 0.95 | 0.97 | 0.97 | +0.005 (+0.52%) | 728,000 |
9 Jan 2008 | MYR | 0.94 | 0.97 | 0.94 | 0.965 | 0.965 | +0.025 (+2.66%) | 181,300 |
8 Jan 2008 | MYR | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 71,900 |
7 Jan 2008 | MYR | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.015 (-1.60%) | 41,000 |
4 Jan 2008 | MYR | 0.91 | 0.935 | 0.91 | 0.935 | 0.935 | +0.005 (+0.54%) | 78,300 |