Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2008 | MYR | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 274,800 |
7 May 2008 | MYR | 2.42 | 2.43 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 285,100 |
6 May 2008 | MYR | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 364,800 |
5 May 2008 | MYR | 2.42 | 2.47 | 2.4 | 2.45 | 2.45 | +0.03 (+1.24%) | 333,700 |
2 May 2008 | MYR | 2.33 | 2.47 | 2.33 | 2.42 | 2.42 | -0.07 (-2.81%) | 178,400 |
30 Apr 2008 | MYR | 2.3 | 2.5 | 2.3 | 2.49 | 2.49 | +0.17 (+7.33%) | 195,300 |
29 Apr 2008 | MYR | 2.38 | 2.38 | 2.28 | 2.32 | 2.32 | -0.08 (-3.33%) | 167,400 |
28 Apr 2008 | MYR | 2.39 | 2.42 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 532,100 |
25 Apr 2008 | MYR | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 62,600 |
24 Apr 2008 | MYR | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | -0.01 (-0.41%) | 230,700 |
23 Apr 2008 | MYR | 2.37 | 2.52 | 2.37 | 2.46 | 2.46 | +0.1 (+4.24%) | 2,491,000 |
22 Apr 2008 | MYR | 2.33 | 2.45 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 218,200 |
21 Apr 2008 | MYR | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 138,200 |
18 Apr 2008 | MYR | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 666,200 |
17 Apr 2008 | MYR | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 903,500 |
16 Apr 2008 | MYR | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | +0.08 (+3.57%) | 601,900 |
15 Apr 2008 | MYR | 2.25 | 2.3 | 2.24 | 2.24 | 2.24 | -0.05 (-2.18%) | 61,400 |
14 Apr 2008 | MYR | 2.27 | 2.32 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 1,221,400 |
11 Apr 2008 | MYR | 2.28 | 2.3 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 624,900 |
10 Apr 2008 | MYR | 2.24 | 2.28 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 979,000 |
9 Apr 2008 | MYR | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 2,204,700 |
8 Apr 2008 | MYR | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | +0.01 (+0.45%) | 1,684,300 |
7 Apr 2008 | MYR | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 49,200 |
4 Apr 2008 | MYR | 2.21 | 2.23 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 128,000 |
3 Apr 2008 | MYR | 2.2 | 2.24 | 2.19 | 2.23 | 2.23 | +0.06 (+2.76%) | 5,014,000 |
2 Apr 2008 | MYR | 2.28 | 2.28 | 2.15 | 2.17 | 2.17 | -0.08 (-3.56%) | 1,026,000 |
1 Apr 2008 | MYR | 2.28 | 2.28 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 317,200 |
31 Mar 2008 | MYR | 2.08 | 2.37 | 2.08 | 2.26 | 2.26 | +0.09 (+4.15%) | 2,650,400 |
28 Mar 2008 | MYR | 2.36 | 2.36 | 2.17 | 2.17 | 2.17 | -0.19 (-8.05%) | 206,400 |
27 Mar 2008 | MYR | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 851,500 |