Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2008 | MYR | 2.6964 | 2.7857 | 2.6786 | 2.7857 | 2.7857 | +0.107 (+4.00%) | 7,186,480 |
29 Jan 2008 | MYR | 2.6786 | 2.6964 | 2.6786 | 2.6786 | 2.6786 | 0.0 (0.0%) | 3,061,240 |
28 Jan 2008 | MYR | 2.6786 | 2.6964 | 2.6607 | 2.6786 | 2.6786 | 0.0 (0.0%) | 11,864,160 |
25 Jan 2008 | MYR | 2.6964 | 2.7321 | 2.6786 | 2.6786 | 2.6786 | 0.0 (0.0%) | 8,899,520 |
24 Jan 2008 | MYR | 2.7679 | 2.8393 | 2.6607 | 2.6786 | 2.6786 | -0.018 (-0.66%) | 27,798,120 |
23 Jan 2008 | MYR | 2.6964 | 2.6964 | 2.6964 | 2.6964 | 2.6964 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 2.75 | 2.75 | 2.6607 | 2.6964 | 2.6964 | -0.161 (-5.62%) | 14,491,120 |
21 Jan 2008 | MYR | 3.0357 | 3.0357 | 2.8571 | 2.8571 | 2.8571 | -0.179 (-5.88%) | 7,124,600 |
18 Jan 2008 | MYR | 3.0536 | 3.0536 | 3.0357 | 3.0357 | 3.0357 | -0.071 (-2.30%) | 2,724,960 |
17 Jan 2008 | MYR | 3.0714 | 3.1071 | 3.0179 | 3.1071 | 3.1071 | +0.071 (+2.35%) | 7,178,080 |
16 Jan 2008 | MYR | 3.0893 | 3.0893 | 3 | 3.0357 | 3.0357 | -0.054 (-1.74%) | 6,963,320 |
15 Jan 2008 | MYR | 3.0893 | 3.1071 | 3.0179 | 3.0893 | 3.0893 | 0.0 (0.0%) | 5,211,920 |
14 Jan 2008 | MYR | 3.125 | 3.125 | 3.0714 | 3.0893 | 3.0893 | -0.054 (-1.71%) | 9,292,080 |
11 Jan 2008 | MYR | 3.125 | 3.1786 | 3.125 | 3.1429 | 3.1429 | +0.036 (+1.15%) | 17,510,360 |
9 Jan 2008 | MYR | 3.1071 | 3.1429 | 3.0893 | 3.1071 | 3.1071 | -0.018 (-0.57%) | 7,340,480 |
8 Jan 2008 | MYR | 3 | 3.125 | 2.9821 | 3.125 | 3.125 | +0.125 (+4.17%) | 13,053,600 |
7 Jan 2008 | MYR | 3.0357 | 3.0357 | 2.9821 | 3 | 3 | -0.054 (-1.76%) | 6,235,320 |
4 Jan 2008 | MYR | 3.0536 | 3.0714 | 3.0357 | 3.0536 | 3.0536 | 0.0 (0.0%) | 7,694,120 |
3 Jan 2008 | MYR | 3.0714 | 3.0714 | 3.0357 | 3.0536 | 3.0536 | -0.036 (-1.16%) | 4,915,120 |
2 Jan 2008 | MYR | 3.0714 | 3.125 | 3.0714 | 3.0893 | 3.0893 | +0.018 (+0.58%) | 5,119,520 |
31 Dec 2007 | MYR | 3.1071 | 3.1071 | 3.0714 | 3.0714 | 3.0714 | -0.036 (-1.15%) | 4,937,240 |
28 Dec 2007 | MYR | 3.125 | 3.1429 | 3.0893 | 3.1071 | 3.1071 | -0.036 (-1.14%) | 7,064 |
27 Dec 2007 | MYR | 3.125 | 3.1429 | 3.0357 | 3.1429 | 3.1429 | +0.107 (+3.53%) | 4,827 |
26 Dec 2007 | MYR | 3.0357 | 3.0357 | 3.0357 | 3.0357 | 3.0357 | 0.0 (0.0%) | 0 |
24 Dec 2007 | MYR | 3.0357 | 3.0536 | 2.9821 | 3.0357 | 3.0357 | -0.018 (-0.59%) | 6,577 |
21 Dec 2007 | MYR | 2.9464 | 3.0536 | 2.9107 | 3.0536 | 3.0536 | +0.125 (+4.27%) | 12,490 |
19 Dec 2007 | MYR | 3 | 3 | 2.9286 | 2.9286 | 2.9286 | -0.018 (-0.60%) | 9,802 |
18 Dec 2007 | MYR | 2.9464 | 2.9464 | 2.9464 | 2.9464 | 2.9464 | 0.0 (0.0%) | 0 |
17 Dec 2007 | MYR | 2.9643 | 2.9643 | 2.8929 | 2.9464 | 2.9464 | -0.018 (-0.60%) | 14,165 |
14 Dec 2007 | MYR | 2.9464 | 2.9643 | 2.9107 | 2.9643 | 2.9643 | +0.018 (+0.61%) | 7,736 |