Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2008 | MYR | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | +0.05 (+0.88%) | 86,500 |
24 Mar 2008 | MYR | 5.6 | 5.65 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 23,300 |
21 Mar 2008 | MYR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 14,500 |
19 Mar 2008 | MYR | 5.65 | 5.7 | 5.65 | 5.65 | 5.65 | +0.05 (+0.89%) | 143,500 |
18 Mar 2008 | MYR | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 37,700 |
17 Mar 2008 | MYR | 5.6 | 5.6 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 77,200 |
14 Mar 2008 | MYR | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 355,600 |
13 Mar 2008 | MYR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.2 (-3.45%) | 48,700 |
12 Mar 2008 | MYR | 5.75 | 5.8 | 5.7 | 5.8 | 5.8 | +0.25 (+4.50%) | 147,400 |
11 Mar 2008 | MYR | 5.4 | 5.55 | 5.4 | 5.55 | 5.55 | +0.05 (+0.91%) | 65,200 |
10 Mar 2008 | MYR | 5.5 | 5.55 | 5.4 | 5.5 | 5.5 | -0.2 (-3.51%) | 408,400 |
7 Mar 2008 | MYR | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 98,900 |
6 Mar 2008 | MYR | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 252,800 |
5 Mar 2008 | MYR | 5.7 | 5.75 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,171,200 |
4 Mar 2008 | MYR | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 1,144,300 |
3 Mar 2008 | MYR | 5.8 | 5.8 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 1,766 |
29 Feb 2008 | MYR | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 159,800 |
28 Feb 2008 | MYR | 5.95 | 5.95 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 185,000 |
27 Feb 2008 | MYR | 5.85 | 6 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 29,000 |
26 Feb 2008 | MYR | 5.85 | 5.85 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 400,300 |
25 Feb 2008 | MYR | 5.8 | 5.95 | 5.8 | 5.95 | 5.95 | +0.2 (+3.48%) | 93,700 |
22 Feb 2008 | MYR | 5.8 | 5.8 | 5.7 | 5.75 | 5.75 | -0.1 (-1.71%) | 111,800 |
21 Feb 2008 | MYR | 5.85 | 5.85 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 181,900 |
20 Feb 2008 | MYR | 5.85 | 5.85 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 116,300 |
19 Feb 2008 | MYR | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 138,100 |
18 Feb 2008 | MYR | 5.9 | 5.9 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 38,000 |
15 Feb 2008 | MYR | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 63,100 |
14 Feb 2008 | MYR | 5.9 | 5.9 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 277,300 |
13 Feb 2008 | MYR | 6 | 6.05 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 613,500 |
12 Feb 2008 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | +0.1 (+1.69%) | 127,400 |