Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Mar 2008 | MYR | 2.29 | 2.37 | 2.29 | 2.35 | 2.35 | +0.1 (+4.44%) | 2,252,500 |
25 Mar 2008 | MYR | 2.2 | 2.27 | 2.2 | 2.25 | 2.25 | +0.06 (+2.74%) | 66,000 |
24 Mar 2008 | MYR | 2.1 | 2.19 | 2.09 | 2.19 | 2.19 | +0.09 (+4.29%) | 1,024,900 |
21 Mar 2008 | MYR | 2.17 | 2.17 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 18,700 |
19 Mar 2008 | MYR | 2.12 | 2.27 | 2.11 | 2.17 | 2.17 | +0.07 (+3.33%) | 730,300 |
18 Mar 2008 | MYR | 2.05 | 2.1 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 236,000 |
17 Mar 2008 | MYR | 2.1 | 2.1 | 2.03 | 2.08 | 2.08 | -0.08 (-3.70%) | 296,700 |
14 Mar 2008 | MYR | 2.15 | 2.17 | 2.08 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,498,200 |
13 Mar 2008 | MYR | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -0.16 (-6.93%) | 1,155,300 |
12 Mar 2008 | MYR | 2.35 | 2.35 | 2.24 | 2.31 | 2.31 | +0.1 (+4.52%) | 2,237,400 |
11 Mar 2008 | MYR | 2.08 | 2.23 | 2.08 | 2.21 | 2.21 | +0.13 (+6.25%) | 2,070,500 |
10 Mar 2008 | MYR | 2.23 | 2.23 | 2 | 2.08 | 2.08 | -0.21 (-9.17%) | 558,800 |
7 Mar 2008 | MYR | 2.27 | 2.32 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 141,700 |
6 Mar 2008 | MYR | 2.26 | 2.31 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 552,000 |
5 Mar 2008 | MYR | 2.24 | 2.3 | 2.22 | 2.26 | 2.26 | 0.0 (0.0%) | 648,300 |
4 Mar 2008 | MYR | 2.36 | 2.36 | 2.22 | 2.26 | 2.26 | -0.15 (-6.22%) | 548,100 |