Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2008 | MYR | 5.9 | 6 | 5.9 | 5.9 | 5.9 | +0.05 (+0.85%) | 35,600 |
6 Feb 2008 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 173,500 |
5 Feb 2008 | MYR | 5.9 | 5.95 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 855,700 |
4 Feb 2008 | MYR | 6 | 6.1 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 1,051,500 |
31 Jan 2008 | MYR | 5.9 | 5.9 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,086,600 |
30 Jan 2008 | MYR | 5.95 | 6 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 327,200 |
29 Jan 2008 | MYR | 5.95 | 6.05 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 402,200 |
28 Jan 2008 | MYR | 6 | 6 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 216,900 |
25 Jan 2008 | MYR | 6 | 6.05 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 558,300 |
24 Jan 2008 | MYR | 6.15 | 6.25 | 5.9 | 5.95 | 5.95 | +0.1 (+1.71%) | 515,400 |
22 Jan 2008 | MYR | 6.15 | 6.15 | 5.8 | 5.85 | 5.85 | -0.3 (-4.88%) | 464,700 |
21 Jan 2008 | MYR | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 227,000 |
18 Jan 2008 | MYR | 6.4 | 6.6 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 58,900 |
17 Jan 2008 | MYR | 6.55 | 6.75 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 277,300 |
16 Jan 2008 | MYR | 6.65 | 6.7 | 6.5 | 6.5 | 6.5 | -0.25 (-3.70%) | 116,800 |
15 Jan 2008 | MYR | 6.8 | 6.85 | 6.65 | 6.75 | 6.75 | 0.0 (0.0%) | 264,200 |
14 Jan 2008 | MYR | 6.85 | 6.9 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 188,000 |
11 Jan 2008 | MYR | 6.85 | 6.9 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 161,600 |
9 Jan 2008 | MYR | 6.9 | 6.9 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 1,103,300 |
8 Jan 2008 | MYR | 6.8 | 6.95 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 597,600 |
7 Jan 2008 | MYR | 6.8 | 6.8 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 62,000 |
4 Jan 2008 | MYR | 6.65 | 6.8 | 6.65 | 6.8 | 6.8 | +0.2 (+3.03%) | 95,600 |
3 Jan 2008 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 29,900 |
2 Jan 2008 | MYR | 6.6 | 6.65 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 39,500 |
31 Dec 2007 | MYR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | +0.05 (+0.76%) | 67,200 |
28 Dec 2007 | MYR | 6.55 | 6.6 | 6.55 | 6.55 | 6.55 | -0.1 (-1.50%) | 66,300 |
27 Dec 2007 | MYR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 82,000 |
26 Dec 2007 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.1 (+1.52%) | 10,100 |
24 Dec 2007 | MYR | 6.55 | 6.6 | 6.5 | 6.6 | 6.6 | +0.1 (+1.54%) | 33,800 |
21 Dec 2007 | MYR | 6.45 | 6.55 | 6.45 | 6.5 | 6.5 | +0.05 (+0.78%) | 13,500 |