Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2008 | MYR | 1.8929 | 1.8929 | 1.7786 | 1.8214 | 1.8214 | -0.107 (-5.56%) | 10,304,280 |
14 Mar 2008 | MYR | 2.0179 | 2.0357 | 1.8393 | 1.9286 | 1.9286 | -0.107 (-5.26%) | 9,718,520 |
13 Mar 2008 | MYR | 2.0714 | 2.0714 | 1.9821 | 2.0357 | 2.0357 | 0.0 (0.0%) | 11,238,360 |
12 Mar 2008 | MYR | 2.0714 | 2.1071 | 2 | 2.0357 | 2.0357 | +0.036 (+1.79%) | 17,626,840 |
11 Mar 2008 | MYR | 2.0714 | 2.1071 | 2 | 2 | 2 | -0.089 (-4.27%) | 17,391,640 |
10 Mar 2008 | MYR | 2.25 | 2.3214 | 1.875 | 2.0893 | 2.0893 | -0.393 (-15.83%) | 4,741,800 |
7 Mar 2008 | MYR | 2.4464 | 2.4821 | 2.4464 | 2.4821 | 2.4821 | +0.018 (+0.72%) | 4,585,840 |
6 Mar 2008 | MYR | 2.4464 | 2.4821 | 2.4464 | 2.4643 | 2.4643 | +0.018 (+0.73%) | 11,802,000 |
5 Mar 2008 | MYR | 2.5179 | 2.5179 | 2.4107 | 2.4464 | 2.4464 | -0.107 (-4.20%) | 12,938,800 |
4 Mar 2008 | MYR | 2.5 | 2.5536 | 2.5 | 2.5536 | 2.5536 | +0.018 (+0.71%) | 8,043,280 |
3 Mar 2008 | MYR | 2.5357 | 2.5536 | 2.5179 | 2.5357 | 2.5357 | -0.054 (-2.07%) | 63,448 |
29 Feb 2008 | MYR | 2.5893 | 2.5893 | 2.5536 | 2.5893 | 2.5893 | +0.036 (+1.40%) | 5,036,360 |
28 Feb 2008 | MYR | 2.5536 | 2.5893 | 2.5536 | 2.5536 | 2.5536 | 0.0 (0.0%) | 6,030,920 |
27 Feb 2008 | MYR | 2.5714 | 2.5714 | 2.5536 | 2.5536 | 2.5536 | 0.0 (0.0%) | 10,443,720 |
26 Feb 2008 | MYR | 2.5714 | 2.5714 | 2.5536 | 2.5536 | 2.5536 | +0.018 (+0.71%) | 9,970,520 |
25 Feb 2008 | MYR | 2.625 | 2.625 | 2.5 | 2.5357 | 2.5357 | -0.054 (-2.07%) | 14,282,520 |
22 Feb 2008 | MYR | 2.6964 | 2.6964 | 2.4821 | 2.5893 | 2.5893 | -0.107 (-3.97%) | 19,395,600 |
21 Feb 2008 | MYR | 2.7857 | 2.7857 | 2.6964 | 2.6964 | 2.6964 | -0.089 (-3.21%) | 15,933,680 |
20 Feb 2008 | MYR | 2.7679 | 2.7857 | 2.7679 | 2.7857 | 2.7857 | +0.018 (+0.64%) | 11,006,240 |
19 Feb 2008 | MYR | 2.7679 | 2.7679 | 2.7679 | 2.7679 | 2.7679 | 0.0 (0.0%) | 6,652,520 |
18 Feb 2008 | MYR | 2.7679 | 2.7679 | 2.75 | 2.7679 | 2.7679 | 0.0 (0.0%) | 12,699,120 |
15 Feb 2008 | MYR | 2.75 | 2.7679 | 2.75 | 2.7679 | 2.7679 | -0.053 (-1.90%) | 6,454,840 |
14 Feb 2008 | MYR | 2.7321 | 2.8393 | 2.7321 | 2.8214 | 2.8214 | +0.071 (+2.60%) | 9,011,520 |
13 Feb 2008 | MYR | 2.6964 | 2.75 | 2.6964 | 2.75 | 2.75 | +0.054 (+1.99%) | 11,170,600 |
12 Feb 2008 | MYR | 2.7143 | 2.7143 | 2.6786 | 2.6964 | 2.6964 | -0.054 (-1.95%) | 6,915,720 |
11 Feb 2008 | MYR | 2.7143 | 2.75 | 2.7143 | 2.75 | 2.75 | +0.018 (+0.66%) | 1,977,920 |
6 Feb 2008 | MYR | 2.75 | 2.75 | 2.6964 | 2.7321 | 2.7321 | -0.054 (-1.92%) | 1,116,360 |
5 Feb 2008 | MYR | 2.6607 | 2.7857 | 2.6607 | 2.7857 | 2.7857 | +0.107 (+4.00%) | 5,138,840 |
4 Feb 2008 | MYR | 2.6964 | 2.6964 | 2.6607 | 2.6786 | 2.6786 | 0.0 (0.0%) | 15,198,680 |
31 Jan 2008 | MYR | 2.6786 | 2.7143 | 2.6607 | 2.6786 | 2.6786 | -0.107 (-3.84%) | 12,348,840 |