Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2008 | MYR | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 666,200 |
26 May 2008 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 437,000 |
23 May 2008 | MYR | 2.03 | 2.12 | 2.02 | 2.1 | 2.1 | +0.1 (+5%) | 2,009,400 |
22 May 2008 | MYR | 2 | 2.01 | 2 | 2 | 2 | 0.0 (0.0%) | 1,537,800 |
21 May 2008 | MYR | 1.98 | 2.01 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 390,600 |
20 May 2008 | MYR | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 414,100 |
16 May 2008 | MYR | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 185,100 |
15 May 2008 | MYR | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 916,900 |
14 May 2008 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 897,400 |
13 May 2008 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 570,600 |
12 May 2008 | MYR | 2 | 2.01 | 2 | 2 | 2 | 0.0 (0.0%) | 265,000 |
9 May 2008 | MYR | 2 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 30,000 |
8 May 2008 | MYR | 2 | 2.05 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 363,900 |
7 May 2008 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 332,000 |
6 May 2008 | MYR | 1.97 | 2.01 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 247,500 |
5 May 2008 | MYR | 2 | 2 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 153,100 |
2 May 2008 | MYR | 2 | 2.03 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 325,200 |
30 Apr 2008 | MYR | 2 | 2.04 | 1.98 | 2.03 | 2.03 | +0.04 (+2.01%) | 520,800 |
29 Apr 2008 | MYR | 1.95 | 2 | 1.95 | 1.99 | 1.99 | -0.05 (-2.45%) | 188,400 |
28 Apr 2008 | MYR | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | +0.09 (+4.62%) | 558,200 |
25 Apr 2008 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 794,100 |
24 Apr 2008 | MYR | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 854,000 |
23 Apr 2008 | MYR | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | +0.06 (+3.17%) | 472,400 |
22 Apr 2008 | MYR | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 572,600 |
21 Apr 2008 | MYR | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,274,900 |
18 Apr 2008 | MYR | 1.8 | 1.87 | 1.8 | 1.86 | 1.86 | +0.08 (+4.49%) | 976,900 |
17 Apr 2008 | MYR | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 704,300 |
16 Apr 2008 | MYR | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 1,653,900 |
15 Apr 2008 | MYR | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 277,000 |
14 Apr 2008 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 432,900 |