Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2008 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 990,900 |
6 Mar 2008 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,718,400 |
5 Mar 2008 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 3,173,200 |
4 Mar 2008 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,849,500 |
3 Mar 2008 | MYR | 0.47 | 0.5 | 0.46 | 0.495 | 0.495 | +0.025 (+5.32%) | 39,092 |
29 Feb 2008 | MYR | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 5,398,200 |
28 Feb 2008 | MYR | 0.49 | 0.49 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 6,615,100 |
27 Feb 2008 | MYR | 0.51 | 0.52 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 7,332,000 |
26 Feb 2008 | MYR | 0.5 | 0.52 | 0.45 | 0.505 | 0.505 | +0.15 (+42.25%) | 39,624,200 |
22 Feb 2008 | MYR | 0.28 | 0.375 | 0.27 | 0.355 | 0.355 | +0.075 (+26.79%) | 19,645,300 |
21 Feb 2008 | MYR | 0.295 | 0.3 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,502,000 |
20 Feb 2008 | MYR | 0.29 | 0.3 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 4,616,400 |
19 Feb 2008 | MYR | 0.285 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 7,631,500 |
18 Feb 2008 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,721,000 |
15 Feb 2008 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,498,800 |
14 Feb 2008 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,494,700 |
13 Feb 2008 | MYR | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 5,366,100 |
12 Feb 2008 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,967,600 |
11 Feb 2008 | MYR | 0.28 | 0.28 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,666,400 |
6 Feb 2008 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,214,500 |
5 Feb 2008 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,028,300 |
4 Feb 2008 | MYR | 0.3 | 0.305 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 7,653,700 |
31 Jan 2008 | MYR | 0.29 | 0.31 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 13,598,300 |
30 Jan 2008 | MYR | 0.3 | 0.31 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,074,700 |
29 Jan 2008 | MYR | 0.3 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 4,975,200 |
28 Jan 2008 | MYR | 0.305 | 0.325 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 3,813,000 |
25 Jan 2008 | MYR | 0.35 | 0.365 | 0.31 | 0.315 | 0.315 | -0.035 (-10.00%) | 10,226,100 |
24 Jan 2008 | MYR | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | +0.075 (+27.27%) | 8,249,000 |
22 Jan 2008 | MYR | 0.27 | 0.29 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 249,000 |
21 Jan 2008 | MYR | 0.325 | 0.325 | 0.27 | 0.27 | 0.27 | -0.055 (-16.92%) | 836,200 |