Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2008 | MYR | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 7,611 |
29 Feb 2008 | MYR | 2.4 | 2.42 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 256,900 |
28 Feb 2008 | MYR | 2.37 | 2.4 | 2.37 | 2.4 | 2.4 | +0.02 (+0.84%) | 31,400 |
27 Feb 2008 | MYR | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,316,700 |
26 Feb 2008 | MYR | 2.41 | 2.41 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 3,661,200 |
25 Feb 2008 | MYR | 2.4 | 2.42 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 608,700 |
22 Feb 2008 | MYR | 2.5 | 2.5 | 2.3 | 2.44 | 2.44 | -0.06 (-2.40%) | 979,700 |
21 Feb 2008 | MYR | 2.55 | 2.55 | 2.46 | 2.5 | 2.5 | -0.06 (-2.34%) | 154,000 |
20 Feb 2008 | MYR | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 489,100 |
19 Feb 2008 | MYR | 2.59 | 2.59 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,263,000 |
18 Feb 2008 | MYR | 2.6 | 2.6 | 2.42 | 2.59 | 2.59 | -0.01 (-0.38%) | 509,300 |
15 Feb 2008 | MYR | 2.6 | 2.6 | 2.55 | 2.6 | 2.6 | -0.02 (-0.76%) | 1,201,700 |
14 Feb 2008 | MYR | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,539,700 |
13 Feb 2008 | MYR | 2.69 | 2.69 | 2.59 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,425,700 |
12 Feb 2008 | MYR | 2.7 | 2.7 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 521,100 |
11 Feb 2008 | MYR | 2.7 | 2.71 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 592,400 |
6 Feb 2008 | MYR | 2.7 | 2.7 | 2.67 | 2.7 | 2.7 | -0.04 (-1.46%) | 268,200 |
5 Feb 2008 | MYR | 2.65 | 2.75 | 2.65 | 2.74 | 2.74 | +0.06 (+2.24%) | 838,700 |
4 Feb 2008 | MYR | 2.57 | 2.69 | 2.56 | 2.68 | 2.68 | +0.11 (+4.28%) | 734,300 |
31 Jan 2008 | MYR | 2.45 | 2.57 | 2.45 | 2.57 | 2.57 | +0.14 (+5.76%) | 708,000 |
30 Jan 2008 | MYR | 2.42 | 2.65 | 2.41 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,148,700 |
29 Jan 2008 | MYR | 2.38 | 2.41 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,692,500 |
28 Jan 2008 | MYR | 2.4 | 2.4 | 2.33 | 2.38 | 2.38 | -0.06 (-2.46%) | 564,400 |
25 Jan 2008 | MYR | 2.46 | 2.47 | 2.44 | 2.44 | 2.44 | -0.03 (-1.21%) | 726,400 |
24 Jan 2008 | MYR | 2.52 | 2.52 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 2,302,400 |
22 Jan 2008 | MYR | 2.48 | 2.5 | 2.39 | 2.45 | 2.45 | -0.05 (-2%) | 2,087,900 |
21 Jan 2008 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,025,400 |
18 Jan 2008 | MYR | 2.5 | 2.56 | 2.5 | 2.54 | 2.54 | -0.02 (-0.78%) | 4,705,400 |
17 Jan 2008 | MYR | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 1,225,600 |
16 Jan 2008 | MYR | 2.71 | 2.71 | 2.5 | 2.56 | 2.56 | -0.2 (-7.25%) | 560,500 |