Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2008 | MYR | 0.2275 | 0.2275 | 0.2225 | 0.225 | 0.225 | -0.003 (-1.10%) | 704,000 |
2 Apr 2008 | MYR | 0.2275 | 0.23 | 0.2275 | 0.2275 | 0.2275 | 0.0 (0.0%) | 98,000 |
1 Apr 2008 | MYR | 0.235 | 0.235 | 0.2275 | 0.2275 | 0.2275 | -0.005 (-2.15%) | 214,000 |
31 Mar 2008 | MYR | 0.2375 | 0.24 | 0.2325 | 0.2325 | 0.2325 | -0.01 (-4.12%) | 932,800 |
28 Mar 2008 | MYR | 0.24 | 0.2525 | 0.2325 | 0.2425 | 0.2425 | +0.005 (+2.11%) | 1,141,400 |
27 Mar 2008 | MYR | 0.2225 | 0.2375 | 0.2225 | 0.2375 | 0.2375 | +0.013 (+5.56%) | 455,800 |
26 Mar 2008 | MYR | 0.2225 | 0.225 | 0.2225 | 0.225 | 0.225 | +0.003 (+1.12%) | 100,000 |
25 Mar 2008 | MYR | 0.2225 | 0.2275 | 0.22 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 361,800 |
24 Mar 2008 | MYR | 0.2175 | 0.225 | 0.2175 | 0.225 | 0.225 | +0.01 (+4.65%) | 21,400 |
21 Mar 2008 | MYR | 0.21 | 0.215 | 0.2075 | 0.215 | 0.215 | 0.0 (0.0%) | 680,000 |
19 Mar 2008 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 601,800 |
18 Mar 2008 | MYR | 0.2125 | 0.2175 | 0.21 | 0.215 | 0.215 | +0.003 (+1.18%) | 420,600 |
17 Mar 2008 | MYR | 0.215 | 0.22 | 0.2125 | 0.2125 | 0.2125 | -0.003 (-1.16%) | 1,277,000 |
14 Mar 2008 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.007 (-3.37%) | 538,000 |
13 Mar 2008 | MYR | 0.2175 | 0.2225 | 0.2125 | 0.2225 | 0.2225 | +0.003 (+1.14%) | 730,000 |
12 Mar 2008 | MYR | 0.23 | 0.23 | 0.2175 | 0.22 | 0.22 | +0.003 (+1.15%) | 862,800 |
11 Mar 2008 | MYR | 0.2075 | 0.2175 | 0.19 | 0.2175 | 0.2175 | +0.013 (+6.10%) | 1,982,000 |
10 Mar 2008 | MYR | 0.2125 | 0.215 | 0.2 | 0.205 | 0.205 | -0.028 (-11.83%) | 4,022,200 |
7 Mar 2008 | MYR | 0.225 | 0.235 | 0.225 | 0.2325 | 0.2325 | 0.0 (0.0%) | 898,000 |
6 Mar 2008 | MYR | 0.23 | 0.235 | 0.225 | 0.2325 | 0.2325 | +0.005 (+2.20%) | 1,955,200 |
5 Mar 2008 | MYR | 0.225 | 0.23 | 0.2175 | 0.2275 | 0.2275 | +0.003 (+1.11%) | 1,654,000 |
4 Mar 2008 | MYR | 0.2325 | 0.2325 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 1,404,000 |
3 Mar 2008 | MYR | 0.235 | 0.2425 | 0.2325 | 0.24 | 0.24 | -0.007 (-3.03%) | 3,520 |
29 Feb 2008 | MYR | 0.2525 | 0.255 | 0.245 | 0.2475 | 0.2475 | -0.01 (-3.88%) | 496,400 |
28 Feb 2008 | MYR | 0.25 | 0.26 | 0.25 | 0.2575 | 0.2575 | +0.007 (+3%) | 1,028,000 |
27 Feb 2008 | MYR | 0.2525 | 0.255 | 0.25 | 0.25 | 0.25 | -0.007 (-2.91%) | 1,050,000 |
26 Feb 2008 | MYR | 0.26 | 0.26 | 0.2525 | 0.2575 | 0.2575 | -0.003 (-0.96%) | 416,200 |
25 Feb 2008 | MYR | 0.26 | 0.2625 | 0.2475 | 0.26 | 0.26 | -0.003 (-0.95%) | 245,800 |
22 Feb 2008 | MYR | 0.275 | 0.275 | 0.25 | 0.2625 | 0.2625 | -0.018 (-6.25%) | 1,755,200 |
21 Feb 2008 | MYR | 0.2875 | 0.2875 | 0.28 | 0.28 | 0.28 | -0.003 (-0.88%) | 4,608,400 |