Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Feb 2008 | MYR | 0.29 | 0.29 | 0.2825 | 0.2825 | 0.2825 | -0.007 (-2.59%) | 1,192,600 |
19 Feb 2008 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.003 (-0.85%) | 1,760,800 |
18 Feb 2008 | MYR | 0.3025 | 0.3025 | 0.29 | 0.2925 | 0.2925 | -0.007 (-2.50%) | 1,100,200 |
15 Feb 2008 | MYR | 0.3025 | 0.3025 | 0.2975 | 0.3 | 0.3 | -0.003 (-0.83%) | 782,400 |
14 Feb 2008 | MYR | 0.31 | 0.31 | 0.3 | 0.3025 | 0.3025 | -0.003 (-0.82%) | 1,166,000 |
13 Feb 2008 | MYR | 0.31 | 0.3175 | 0.3 | 0.305 | 0.305 | +0.003 (+0.83%) | 3,145,400 |
12 Feb 2008 | MYR | 0.305 | 0.3075 | 0.3025 | 0.3025 | 0.3025 | +0.005 (+1.68%) | 1,298,600 |
11 Feb 2008 | MYR | 0.3 | 0.305 | 0.29 | 0.2975 | 0.2975 | -0.005 (-1.65%) | 1,074,000 |
6 Feb 2008 | MYR | 0.2975 | 0.3025 | 0.295 | 0.3025 | 0.3025 | +0.003 (+0.83%) | 657,200 |
5 Feb 2008 | MYR | 0.3025 | 0.3025 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 477,200 |
4 Feb 2008 | MYR | 0.3 | 0.3075 | 0.3 | 0.3 | 0.3 | +0.003 (+0.84%) | 1,394,800 |
31 Jan 2008 | MYR | 0.295 | 0.3025 | 0.295 | 0.2975 | 0.2975 | 0.0 (0.0%) | 980,800 |
30 Jan 2008 | MYR | 0.305 | 0.305 | 0.29 | 0.2975 | 0.2975 | -0.007 (-2.46%) | 2,762,600 |
29 Jan 2008 | MYR | 0.2975 | 0.305 | 0.295 | 0.305 | 0.305 | +0.013 (+4.27%) | 1,329,200 |
28 Jan 2008 | MYR | 0.2975 | 0.3 | 0.2875 | 0.2925 | 0.2925 | -0.018 (-5.65%) | 1,757,800 |
25 Jan 2008 | MYR | 0.3025 | 0.3125 | 0.295 | 0.31 | 0.31 | +0.018 (+5.98%) | 2,084,400 |
24 Jan 2008 | MYR | 0.305 | 0.3125 | 0.2925 | 0.2925 | 0.2925 | +0.01 (+3.54%) | 5,306,800 |
23 Jan 2008 | MYR | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 0.275 | 0.2975 | 0.275 | 0.2825 | 0.2825 | -0.018 (-5.83%) | 5,918,000 |
21 Jan 2008 | MYR | 0.325 | 0.325 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 5,972,600 |
18 Jan 2008 | MYR | 0.31 | 0.345 | 0.3075 | 0.33 | 0.33 | +0.005 (+1.54%) | 8,351,600 |
17 Jan 2008 | MYR | 0.325 | 0.335 | 0.31 | 0.325 | 0.325 | +0.007 (+2.36%) | 12,833,800 |
16 Jan 2008 | MYR | 0.34 | 0.3425 | 0.3175 | 0.3175 | 0.3175 | -0.028 (-7.97%) | 5,824,000 |
15 Jan 2008 | MYR | 0.37 | 0.3775 | 0.345 | 0.345 | 0.345 | -0.022 (-6.12%) | 20,308,000 |
14 Jan 2008 | MYR | 0.365 | 0.3725 | 0.355 | 0.3675 | 0.3675 | -0.003 (-0.68%) | 7,835,000 |
11 Jan 2008 | MYR | 0.3675 | 0.3825 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 25,283,600 |