Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2008 | MYR | 0.4465 | 0.4465 | 0.4372 | 0.4465 | 0.4465 | 0.0 (0.0%) | 89,762 |
6 Feb 2008 | MYR | 0.4186 | 0.4512 | 0.4186 | 0.4465 | 0.4465 | +0.009 (+2.13%) | 146,415 |
5 Feb 2008 | MYR | 0.4326 | 0.4372 | 0.4186 | 0.4372 | 0.4372 | 0.0 (0.0%) | 164,582 |
4 Feb 2008 | MYR | 0.4326 | 0.4372 | 0.4326 | 0.4372 | 0.4372 | +0.005 (+1.06%) | 37,625 |
31 Jan 2008 | MYR | 0.4326 | 0.4326 | 0.4279 | 0.4326 | 0.4326 | -0.005 (-1.05%) | 59,877 |
30 Jan 2008 | MYR | 0.4372 | 0.4372 | 0.4372 | 0.4372 | 0.4372 | 0.0 (0.0%) | 86,967 |
29 Jan 2008 | MYR | 0.4372 | 0.4465 | 0.4372 | 0.4372 | 0.4372 | 0.0 (0.0%) | 93,847 |
28 Jan 2008 | MYR | 0.4419 | 0.4419 | 0.4372 | 0.4372 | 0.4372 | -0.019 (-4.08%) | 13,975 |
25 Jan 2008 | MYR | 0.4558 | 0.4558 | 0.4512 | 0.4558 | 0.4558 | +0.014 (+3.15%) | 130,612 |
24 Jan 2008 | MYR | 0.4837 | 0.4837 | 0.4419 | 0.4419 | 0.4419 | -0.014 (-3.05%) | 274,017 |
22 Jan 2008 | MYR | 0.4744 | 0.4744 | 0.4558 | 0.4558 | 0.4558 | -0.028 (-5.77%) | 210,700 |
21 Jan 2008 | MYR | 0.4744 | 0.4884 | 0.4744 | 0.4837 | 0.4837 | -0.014 (-2.81%) | 61,275 |
18 Jan 2008 | MYR | 0.4837 | 0.5116 | 0.4837 | 0.4977 | 0.4977 | -0.014 (-2.72%) | 56,007 |
17 Jan 2008 | MYR | 0.493 | 0.5116 | 0.493 | 0.5116 | 0.5116 | +0.019 (+3.77%) | 72,992 |
16 Jan 2008 | MYR | 0.507 | 0.507 | 0.4884 | 0.493 | 0.493 | -0.028 (-5.36%) | 64,392 |
15 Jan 2008 | MYR | 0.5209 | 0.5209 | 0.5209 | 0.5209 | 0.5209 | -0.014 (-2.62%) | 24,725 |
14 Jan 2008 | MYR | 0.5442 | 0.5442 | 0.5349 | 0.5349 | 0.5349 | -0.009 (-1.71%) | 104,275 |
11 Jan 2008 | MYR | 0.5488 | 0.5721 | 0.5442 | 0.5442 | 0.5442 | +0.005 (+0.87%) | 432,902 |
9 Jan 2008 | MYR | 0.5302 | 0.5488 | 0.5302 | 0.5395 | 0.5395 | +0.019 (+3.57%) | 76,110 |
8 Jan 2008 | MYR | 0.4837 | 0.5209 | 0.4837 | 0.5209 | 0.5209 | +0.046 (+9.80%) | 180,492 |
7 Jan 2008 | MYR | 0.4884 | 0.4884 | 0.4744 | 0.4744 | 0.4744 | -0.014 (-2.87%) | 80,087 |
4 Jan 2008 | MYR | 0.4651 | 0.5116 | 0.4651 | 0.4884 | 0.4884 | +0.023 (+5.01%) | 48,482 |
3 Jan 2008 | MYR | 0.4837 | 0.4837 | 0.4651 | 0.4651 | 0.4651 | -0.028 (-5.66%) | 65,897 |
2 Jan 2008 | MYR | 0.493 | 0.493 | 0.493 | 0.493 | 0.493 | -0.005 (-0.94%) | 75,250 |
31 Dec 2007 | MYR | 0.493 | 0.5023 | 0.493 | 0.4977 | 0.4977 | -0.005 (-0.92%) | 58,587 |
28 Dec 2007 | MYR | 0.5116 | 0.5116 | 0.5023 | 0.5023 | 0.5023 | -0.009 (-1.82%) | 74,067 |
27 Dec 2007 | MYR | 0.5116 | 0.5209 | 0.5023 | 0.5116 | 0.5116 | 0.0 (0.0%) | 418,175 |
26 Dec 2007 | MYR | 0.493 | 0.5256 | 0.493 | 0.5116 | 0.5116 | -0.014 (-2.66%) | 15,910 |
24 Dec 2007 | MYR | 0.5209 | 0.5302 | 0.5209 | 0.5256 | 0.5256 | -0.005 (-0.87%) | 130,827 |
21 Dec 2007 | MYR | 0.5395 | 0.5395 | 0.5209 | 0.5302 | 0.5302 | -0.014 (-2.57%) | 307,880 |