Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2008 | MYR | 0.75 | 0.76 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 2,401,800 |
23 Apr 2008 | MYR | 0.73 | 0.745 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 1,516,400 |
22 Apr 2008 | MYR | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 1,304,800 |
21 Apr 2008 | MYR | 0.705 | 0.725 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 2,818,400 |
18 Apr 2008 | MYR | 0.7 | 0.705 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 595,800 |
17 Apr 2008 | MYR | 0.705 | 0.71 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 2,604,200 |
16 Apr 2008 | MYR | 0.7 | 0.72 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,310,600 |
15 Apr 2008 | MYR | 0.665 | 0.705 | 0.665 | 0.7 | 0.7 | +0.035 (+5.26%) | 2,907,600 |
14 Apr 2008 | MYR | 0.65 | 0.67 | 0.65 | 0.665 | 0.665 | -0.015 (-2.21%) | 890,000 |
11 Apr 2008 | MYR | 0.655 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,668,400 |
10 Apr 2008 | MYR | 0.625 | 0.65 | 0.625 | 0.65 | 0.65 | +0.02 (+3.17%) | 753,000 |
9 Apr 2008 | MYR | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.015 (+2.44%) | 1,289,600 |
8 Apr 2008 | MYR | 0.61 | 0.62 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 528,200 |
7 Apr 2008 | MYR | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 842,000 |
4 Apr 2008 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 725,200 |
3 Apr 2008 | MYR | 0.605 | 0.62 | 0.6 | 0.62 | 0.62 | +0.025 (+4.20%) | 1,995,200 |
2 Apr 2008 | MYR | 0.625 | 0.63 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 8,640,800 |
1 Apr 2008 | MYR | 0.625 | 0.63 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 5,568,800 |
31 Mar 2008 | MYR | 0.65 | 0.655 | 0.62 | 0.625 | 0.625 | -0.03 (-4.58%) | 5,162,000 |
28 Mar 2008 | MYR | 0.665 | 0.67 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 4,410,000 |
27 Mar 2008 | MYR | 0.64 | 0.665 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 9,540,800 |
26 Mar 2008 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 3,827,200 |
25 Mar 2008 | MYR | 0.645 | 0.655 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 2,597,000 |
24 Mar 2008 | MYR | 0.625 | 0.64 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 713,200 |
21 Mar 2008 | MYR | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.025 (+4.07%) | 1,646,200 |
19 Mar 2008 | MYR | 0.655 | 0.655 | 0.615 | 0.615 | 0.615 | -0.025 (-3.91%) | 3,804,400 |
18 Mar 2008 | MYR | 0.655 | 0.655 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 2,099,600 |
17 Mar 2008 | MYR | 0.645 | 0.66 | 0.645 | 0.655 | 0.655 | -0.01 (-1.50%) | 238,000 |
14 Mar 2008 | MYR | 0.68 | 0.68 | 0.65 | 0.665 | 0.665 | -0.01 (-1.48%) | 498,200 |
13 Mar 2008 | MYR | 0.695 | 0.695 | 0.675 | 0.675 | 0.675 | -0.03 (-4.26%) | 359,800 |