Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2008 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 300 |
18 Apr 2008 | MYR | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.045 (+8.41%) | 28,400 |
17 Apr 2008 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 16,000 |
16 Apr 2008 | MYR | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 166,000 |
15 Apr 2008 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 163,200 |
14 Apr 2008 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 176,000 |
11 Apr 2008 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 215,500 |
10 Apr 2008 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 946,000 |
9 Apr 2008 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 375,500 |
8 Apr 2008 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 683,300 |
7 Apr 2008 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 393,400 |
4 Apr 2008 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 6,785,600 |
3 Apr 2008 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,287,400 |
2 Apr 2008 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.025 (+4.50%) | 4,989,700 |
1 Apr 2008 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 2,117,800 |
31 Mar 2008 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 1,686,600 |
28 Mar 2008 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 2,207,100 |
27 Mar 2008 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,922,100 |
26 Mar 2008 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 1,806,000 |
25 Mar 2008 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 4,728,000 |
24 Mar 2008 | MYR | 0.565 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 5,443,800 |
21 Mar 2008 | MYR | 0.555 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 1,815,300 |
19 Mar 2008 | MYR | 0.56 | 0.56 | 0.545 | 0.555 | 0.555 | +0.015 (+2.78%) | 3,439,500 |
18 Mar 2008 | MYR | 0.515 | 0.54 | 0.515 | 0.54 | 0.54 | +0.03 (+5.88%) | 4,391,700 |
17 Mar 2008 | MYR | 0.48 | 0.515 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 1,942,700 |
14 Mar 2008 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 908,000 |
13 Mar 2008 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,526,400 |
12 Mar 2008 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,075,000 |
11 Mar 2008 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 891,200 |
10 Mar 2008 | MYR | 0.48 | 0.48 | 0.455 | 0.475 | 0.475 | -0.02 (-4.04%) | 3,783,600 |