Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2008 | MYR | 42.75 | 43.25 | 42.75 | 43.25 | 43.25 | +0.5 (+1.17%) | 99,500 |
27 May 2008 | MYR | 42.5 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 117,300 |
26 May 2008 | MYR | 42.5 | 43 | 42.25 | 42.5 | 42.5 | 0.0 (0.0%) | 117,900 |
23 May 2008 | MYR | 42.75 | 43.25 | 42.5 | 42.5 | 42.5 | +0.25 (+0.59%) | 91,300 |
22 May 2008 | MYR | 43 | 43.75 | 42.25 | 42.25 | 42.25 | -0.5 (-1.17%) | 110,700 |
21 May 2008 | MYR | 43 | 43.5 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 48,900 |
20 May 2008 | MYR | 43.5 | 43.5 | 42.5 | 42.5 | 42.5 | -1 (-2.30%) | 43,600 |
16 May 2008 | MYR | 43.25 | 43.5 | 43.25 | 43.5 | 43.5 | +0.5 (+1.16%) | 130,300 |
15 May 2008 | MYR | 43 | 43 | 43 | 43 | 43 | +0.25 (+0.58%) | 42,000 |
14 May 2008 | MYR | 43 | 43 | 42.5 | 42.75 | 42.75 | -0.25 (-0.58%) | 73,000 |
13 May 2008 | MYR | 42.75 | 43 | 42.75 | 43 | 43 | +0.25 (+0.58%) | 116,100 |
12 May 2008 | MYR | 42.75 | 42.75 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 102,000 |
9 May 2008 | MYR | 43 | 43 | 42.5 | 42.5 | 42.5 | -0.5 (-1.16%) | 10,900 |
8 May 2008 | MYR | 42.75 | 43 | 42.5 | 43 | 43 | +0.25 (+0.58%) | 109,000 |
7 May 2008 | MYR | 42.5 | 42.75 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 385,800 |
6 May 2008 | MYR | 42.5 | 42.75 | 42.25 | 42.5 | 42.5 | +0.25 (+0.59%) | 136,000 |
5 May 2008 | MYR | 42.5 | 42.5 | 42.25 | 42.25 | 42.25 | 0.0 (0.0%) | 142,400 |
2 May 2008 | MYR | 42.75 | 42.75 | 42.25 | 42.25 | 42.25 | -0.5 (-1.17%) | 227,500 |
30 Apr 2008 | MYR | 42.5 | 42.75 | 42.25 | 42.75 | 42.75 | +0.25 (+0.59%) | 182,900 |
29 Apr 2008 | MYR | 42.75 | 42.75 | 42.5 | 42.5 | 42.5 | -0.25 (-0.58%) | 60,100 |
28 Apr 2008 | MYR | 42.75 | 42.75 | 42.5 | 42.75 | 42.75 | +0.25 (+0.59%) | 45,100 |
25 Apr 2008 | MYR | 42.75 | 42.75 | 42.5 | 42.5 | 42.5 | -0.25 (-0.58%) | 31,200 |
24 Apr 2008 | MYR | 43 | 43 | 42.75 | 42.75 | 42.75 | +0.25 (+0.59%) | 45,500 |
23 Apr 2008 | MYR | 43.25 | 43.25 | 42.5 | 42.5 | 42.5 | -1 (-2.30%) | 77,300 |
22 Apr 2008 | MYR | 43.25 | 43.5 | 43 | 43.5 | 43.5 | 0.0 (0.0%) | 87,500 |
21 Apr 2008 | MYR | 43.5 | 43.5 | 43.25 | 43.5 | 43.5 | +0.25 (+0.58%) | 71,500 |
18 Apr 2008 | MYR | 43.25 | 43.5 | 42.75 | 43.25 | 43.25 | -0.25 (-0.57%) | 14,600 |
17 Apr 2008 | MYR | 43.5 | 43.5 | 43.25 | 43.5 | 43.5 | 0.0 (0.0%) | 35,000 |
16 Apr 2008 | MYR | 43.25 | 43.5 | 43.25 | 43.5 | 43.5 | +0.25 (+0.58%) | 82,900 |
15 Apr 2008 | MYR | 43.25 | 43.75 | 43.25 | 43.25 | 43.25 | 0.0 (0.0%) | 178,300 |