Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2008 | MYR | 2.75 | 2.78 | 2.72 | 2.76 | 2.76 | -0.04 (-1.43%) | 1,063,500 |
14 Jan 2008 | MYR | 2.7 | 2.8 | 2.66 | 2.8 | 2.8 | +0.08 (+2.94%) | 479,600 |
11 Jan 2008 | MYR | 2.7 | 2.75 | 2.69 | 2.72 | 2.72 | +0.04 (+1.49%) | 2,817,600 |
9 Jan 2008 | MYR | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 1,192,900 |
8 Jan 2008 | MYR | 2.64 | 2.67 | 2.64 | 2.66 | 2.66 | +0.03 (+1.14%) | 493,300 |
7 Jan 2008 | MYR | 2.63 | 2.64 | 2.63 | 2.63 | 2.63 | -0.04 (-1.50%) | 445,300 |
4 Jan 2008 | MYR | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 1,842,300 |
3 Jan 2008 | MYR | 2.68 | 2.7 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 507,000 |
2 Jan 2008 | MYR | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -0.06 (-2.14%) | 776,900 |
31 Dec 2007 | MYR | 2.67 | 2.81 | 2.66 | 2.81 | 2.81 | +0.13 (+4.85%) | 145,200 |
28 Dec 2007 | MYR | 2.69 | 2.69 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 300,400 |
27 Dec 2007 | MYR | 2.67 | 2.71 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,012,500 |
26 Dec 2007 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 65,100 |
24 Dec 2007 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 1,018,800 |
21 Dec 2007 | MYR | 2.68 | 2.71 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 55,400 |
19 Dec 2007 | MYR | 2.69 | 2.9 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 420,800 |
18 Dec 2007 | MYR | 2.7 | 2.75 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,227,000 |
17 Dec 2007 | MYR | 2.74 | 2.74 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 2,136,400 |
14 Dec 2007 | MYR | 2.71 | 2.74 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 257,500 |
13 Dec 2007 | MYR | 2.75 | 2.77 | 2.74 | 2.74 | 2.74 | -0.03 (-1.08%) | 1,152,400 |
12 Dec 2007 | MYR | 2.79 | 2.79 | 2.75 | 2.77 | 2.77 | -0.12 (-4.15%) | 29,600 |
11 Dec 2007 | MYR | 2.78 | 2.92 | 2.78 | 2.89 | 2.89 | +0.15 (+5.47%) | 1,716,600 |
10 Dec 2007 | MYR | 2.72 | 2.75 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 169,500 |
7 Dec 2007 | MYR | 2.65 | 2.76 | 2.65 | 2.74 | 2.74 | +0.1 (+3.79%) | 450,700 |
6 Dec 2007 | MYR | 2.61 | 2.75 | 2.6 | 2.64 | 2.64 | +0.03 (+1.15%) | 1,723,700 |
5 Dec 2007 | MYR | 2.62 | 2.62 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 147,800 |
4 Dec 2007 | MYR | 2.52 | 2.63 | 2.5 | 2.61 | 2.61 | +0.07 (+2.76%) | 3,634,200 |
3 Dec 2007 | MYR | 2.41 | 2.58 | 2.41 | 2.54 | 2.54 | +0.13 (+5.39%) | 2,972,400 |
30 Nov 2007 | MYR | 2.59 | 2.59 | 2.39 | 2.41 | 2.41 | -0.19 (-7.31%) | 4,988,300 |
29 Nov 2007 | MYR | 2.63 | 2.63 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 2,495,900 |