Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2008 | MYR | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 798,000 |
10 Apr 2008 | MYR | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,054,000 |
9 Apr 2008 | MYR | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 577,900 |
8 Apr 2008 | MYR | 1.71 | 1.74 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,185,500 |
7 Apr 2008 | MYR | 1.74 | 1.76 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,061,500 |
4 Apr 2008 | MYR | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 670,700 |
3 Apr 2008 | MYR | 1.76 | 1.81 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,015,700 |
2 Apr 2008 | MYR | 1.84 | 1.87 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 4,178,000 |
1 Apr 2008 | MYR | 1.86 | 1.92 | 1.76 | 1.79 | 1.79 | -0.09 (-4.79%) | 1,121,000 |
31 Mar 2008 | MYR | 2 | 2 | 1.85 | 1.88 | 1.88 | -0.12 (-6%) | 1,475,000 |
28 Mar 2008 | MYR | 2.02 | 2.05 | 1.92 | 2 | 2 | -0.04 (-1.96%) | 2,423,800 |
27 Mar 2008 | MYR | 2 | 2.19 | 1.95 | 2.04 | 2.04 | -0.04 (-1.92%) | 5,379,700 |
26 Mar 2008 | MYR | 1.74 | 2.18 | 1.73 | 2.08 | 2.08 | +0.34 (+19.54%) | 4,651,900 |
25 Mar 2008 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | +0.01 (+0.58%) | 476,500 |
24 Mar 2008 | MYR | 1.8 | 1.8 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 104,500 |
21 Mar 2008 | MYR | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | +0.09 (+5.42%) | 24,000 |
19 Mar 2008 | MYR | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 544,700 |
18 Mar 2008 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 377,400 |
17 Mar 2008 | MYR | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 322,700 |
14 Mar 2008 | MYR | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -0.14 (-7.49%) | 239,300 |
13 Mar 2008 | MYR | 1.9 | 1.9 | 1.84 | 1.87 | 1.87 | -0.03 (-1.58%) | 392,600 |
12 Mar 2008 | MYR | 1.88 | 1.92 | 1.87 | 1.9 | 1.9 | +0.05 (+2.70%) | 544,200 |
11 Mar 2008 | MYR | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | +0.06 (+3.35%) | 459,000 |
10 Mar 2008 | MYR | 1.9 | 1.9 | 1.78 | 1.79 | 1.79 | -0.13 (-6.77%) | 822,900 |
7 Mar 2008 | MYR | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 188,100 |
6 Mar 2008 | MYR | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 161,500 |
5 Mar 2008 | MYR | 2 | 2 | 1.9 | 1.98 | 1.98 | -0.04 (-1.98%) | 341,500 |
4 Mar 2008 | MYR | 2 | 2.04 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 264,100 |
3 Mar 2008 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.02 (-0.99%) | 7,333 |
29 Feb 2008 | MYR | 2.03 | 2.03 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 537,000 |