Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | MYR | 0.37 | 0.3725 | 0.3625 | 0.365 | 0.365 | -0.01 (-2.67%) | 5,185,200 |
8 Jan 2008 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 7,378,400 |
7 Jan 2008 | MYR | 0.39 | 0.3975 | 0.3675 | 0.37 | 0.37 | -0.02 (-5.13%) | 9,432,600 |
4 Jan 2008 | MYR | 0.365 | 0.3975 | 0.365 | 0.39 | 0.39 | +0.028 (+7.59%) | 41,415,400 |
3 Jan 2008 | MYR | 0.32 | 0.3675 | 0.315 | 0.3625 | 0.3625 | +0.04 (+12.40%) | 11,497,400 |
2 Jan 2008 | MYR | 0.32 | 0.325 | 0.3175 | 0.3225 | 0.3225 | -0.003 (-0.77%) | 2,241,000 |
31 Dec 2007 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.003 (-0.76%) | 1,348,600 |
28 Dec 2007 | MYR | 0.3275 | 0.3325 | 0.3225 | 0.3275 | 0.3275 | 0.0 (0.0%) | 2,935,000 |
27 Dec 2007 | MYR | 0.315 | 0.3375 | 0.315 | 0.3275 | 0.3275 | +0.015 (+4.80%) | 8,244,000 |
26 Dec 2007 | MYR | 0.3025 | 0.3175 | 0.3 | 0.3125 | 0.3125 | +0.01 (+3.31%) | 3,186,800 |
24 Dec 2007 | MYR | 0.2975 | 0.3025 | 0.2975 | 0.3025 | 0.3025 | +0.01 (+3.42%) | 1,820,000 |
21 Dec 2007 | MYR | 0.3 | 0.3 | 0.2925 | 0.2925 | 0.2925 | -0.007 (-2.50%) | 1,168,800 |
19 Dec 2007 | MYR | 0.3 | 0.3025 | 0.2975 | 0.3 | 0.3 | +0.003 (+0.84%) | 1,066,400 |
18 Dec 2007 | MYR | 0.3 | 0.3025 | 0.295 | 0.2975 | 0.2975 | -0.003 (-0.83%) | 3,004,600 |
17 Dec 2007 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.007 (-2.44%) | 1,509,000 |
14 Dec 2007 | MYR | 0.31 | 0.3125 | 0.3025 | 0.3075 | 0.3075 | +0.005 (+1.65%) | 2,880,800 |
13 Dec 2007 | MYR | 0.3125 | 0.32 | 0.3025 | 0.3025 | 0.3025 | -0.01 (-3.20%) | 2,551,200 |
12 Dec 2007 | MYR | 0.3 | 0.315 | 0.3 | 0.3125 | 0.3125 | +0.005 (+1.63%) | 3,467,200 |
11 Dec 2007 | MYR | 0.305 | 0.31 | 0.305 | 0.3075 | 0.3075 | -0.003 (-0.81%) | 503,200 |
10 Dec 2007 | MYR | 0.3075 | 0.315 | 0.305 | 0.31 | 0.31 | -0.003 (-0.80%) | 1,496,000 |
7 Dec 2007 | MYR | 0.3175 | 0.3225 | 0.3125 | 0.3125 | 0.3125 | -0.005 (-1.57%) | 2,720,800 |
6 Dec 2007 | MYR | 0.3025 | 0.3225 | 0.3025 | 0.3175 | 0.3175 | +0.01 (+3.25%) | 8,478,600 |
5 Dec 2007 | MYR | 0.2975 | 0.3075 | 0.2975 | 0.3075 | 0.3075 | +0.01 (+3.36%) | 2,442,200 |
4 Dec 2007 | MYR | 0.28 | 0.2975 | 0.28 | 0.2975 | 0.2975 | +0.013 (+4.39%) | 1,755,400 |
3 Dec 2007 | MYR | 0.285 | 0.285 | 0.2825 | 0.285 | 0.285 | 0.0 (0.0%) | 252,000 |
30 Nov 2007 | MYR | 0.2875 | 0.29 | 0.285 | 0.285 | 0.285 | -0.003 (-0.87%) | 494,200 |
29 Nov 2007 | MYR | 0.28 | 0.2925 | 0.28 | 0.2875 | 0.2875 | +0.013 (+4.55%) | 901,800 |
28 Nov 2007 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.007 (-2.65%) | 1,589,400 |
27 Nov 2007 | MYR | 0.275 | 0.285 | 0.2725 | 0.2825 | 0.2825 | +0.005 (+1.80%) | 1,201,000 |
26 Nov 2007 | MYR | 0.29 | 0.29 | 0.2775 | 0.2775 | 0.2775 | -0.01 (-3.48%) | 552,200 |