Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2008 | MYR | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 364,800 |
17 Jan 2008 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 73,000 |
16 Jan 2008 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 448,000 |
15 Jan 2008 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,515,000 |
14 Jan 2008 | MYR | 0.33 | 0.355 | 0.33 | 0.355 | 0.355 | +0.05 (+16.39%) | 1,457,800 |
11 Jan 2008 | MYR | 0.32 | 0.325 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 67,000 |
9 Jan 2008 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 61,400 |
8 Jan 2008 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 29,400 |
7 Jan 2008 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 31,000 |
4 Jan 2008 | MYR | 0.305 | 0.34 | 0.295 | 0.325 | 0.325 | +0.02 (+6.56%) | 255,500 |
3 Jan 2008 | MYR | 0.285 | 0.305 | 0.285 | 0.305 | 0.305 | +0.005 (+1.67%) | 32,100 |
31 Dec 2007 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 77,100 |
28 Dec 2007 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 42,000 |
27 Dec 2007 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 28,000 |
26 Dec 2007 | MYR | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 34,000 |
24 Dec 2007 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 54,400 |
21 Dec 2007 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 37,600 |
19 Dec 2007 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 30,000 |
18 Dec 2007 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 22,400 |
17 Dec 2007 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 18,300 |
14 Dec 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 82,000 |
13 Dec 2007 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 41,000 |
12 Dec 2007 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 92,200 |
11 Dec 2007 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 65,000 |
10 Dec 2007 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 28,000 |
7 Dec 2007 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 104,500 |
6 Dec 2007 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 189,000 |
5 Dec 2007 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 24,300 |
4 Dec 2007 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 45,700 |
3 Dec 2007 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 69,000 |