Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2008 | MYR | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.035 (-9.33%) | 179,000 |
21 Jan 2008 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 102,000 |
18 Jan 2008 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 75,000 |
17 Jan 2008 | MYR | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 283,000 |
16 Jan 2008 | MYR | 0.395 | 0.395 | 0.38 | 0.395 | 0.395 | -0.01 (-2.47%) | 229,000 |
15 Jan 2008 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 276,100 |
14 Jan 2008 | MYR | 0.435 | 0.445 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 421,000 |
11 Jan 2008 | MYR | 0.415 | 0.44 | 0.41 | 0.44 | 0.44 | +0.035 (+8.64%) | 774,600 |
9 Jan 2008 | MYR | 0.4 | 0.42 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 992,200 |
8 Jan 2008 | MYR | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 837,400 |
7 Jan 2008 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 90,000 |
4 Jan 2008 | MYR | 0.395 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 255,000 |
3 Jan 2008 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 32,000 |
2 Jan 2008 | MYR | 0.42 | 0.43 | 0.395 | 0.4 | 0.4 | -0.05 (-11.11%) | 540,900 |
31 Dec 2007 | MYR | 0.42 | 0.5 | 0.41 | 0.45 | 0.45 | +0.045 (+11.11%) | 2,753,000 |
28 Dec 2007 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 40,000 |
27 Dec 2007 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 55,500 |
26 Dec 2007 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 75,200 |
24 Dec 2007 | MYR | 0.39 | 0.415 | 0.39 | 0.395 | 0.395 | +0.025 (+6.76%) | 398,700 |
21 Dec 2007 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 26,000 |
19 Dec 2007 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 33,800 |
18 Dec 2007 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 27,600 |
17 Dec 2007 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 17,200 |
14 Dec 2007 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 45,000 |
13 Dec 2007 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 41,200 |
12 Dec 2007 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 78,000 |
11 Dec 2007 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 83,000 |
10 Dec 2007 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 111,000 |
7 Dec 2007 | MYR | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 204,000 |
6 Dec 2007 | MYR | 0.4 | 0.41 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 263,100 |