Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2008 | MYR | 0.705 | 0.71 | 0.69 | 0.71 | 0.71 | +0.015 (+2.16%) | 2,804,000 |
24 Jan 2008 | MYR | 0.72 | 0.725 | 0.675 | 0.695 | 0.695 | +0.005 (+0.72%) | 3,894,600 |
23 Jan 2008 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 0.7 | 0.705 | 0.69 | 0.69 | 0.69 | -0.035 (-4.83%) | 4,261,000 |
21 Jan 2008 | MYR | 0.755 | 0.76 | 0.72 | 0.725 | 0.725 | -0.035 (-4.61%) | 1,983,200 |
18 Jan 2008 | MYR | 0.75 | 0.76 | 0.735 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,076,600 |
17 Jan 2008 | MYR | 0.77 | 0.77 | 0.745 | 0.765 | 0.765 | -0.005 (-0.65%) | 2,024,600 |
16 Jan 2008 | MYR | 0.775 | 0.775 | 0.75 | 0.77 | 0.77 | -0.015 (-1.91%) | 2,236,800 |
15 Jan 2008 | MYR | 0.825 | 0.83 | 0.785 | 0.785 | 0.785 | -0.025 (-3.09%) | 2,309,400 |
14 Jan 2008 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,754,000 |
11 Jan 2008 | MYR | 0.79 | 0.83 | 0.785 | 0.83 | 0.83 | +0.045 (+5.73%) | 3,731,400 |
9 Jan 2008 | MYR | 0.785 | 0.795 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 1,987,800 |
8 Jan 2008 | MYR | 0.79 | 0.8 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,071,800 |
7 Jan 2008 | MYR | 0.805 | 0.805 | 0.78 | 0.79 | 0.79 | -0.025 (-3.07%) | 1,138,400 |
4 Jan 2008 | MYR | 0.815 | 0.825 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 1,134,400 |
3 Jan 2008 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 297,400 |
2 Jan 2008 | MYR | 0.815 | 0.815 | 0.805 | 0.81 | 0.81 | -0.015 (-1.82%) | 438,800 |
31 Dec 2007 | MYR | 0.81 | 0.825 | 0.805 | 0.825 | 0.825 | +0.02 (+2.48%) | 1,517,000 |
28 Dec 2007 | MYR | 0.81 | 0.81 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 1,054,200 |
27 Dec 2007 | MYR | 0.815 | 0.815 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 1,408,000 |
26 Dec 2007 | MYR | 0.82 | 0.83 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 2,510,200 |
24 Dec 2007 | MYR | 0.82 | 0.825 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 70,000 |
21 Dec 2007 | MYR | 0.84 | 0.845 | 0.815 | 0.835 | 0.835 | -0.005 (-0.60%) | 152,000 |
19 Dec 2007 | MYR | 0.815 | 0.845 | 0.815 | 0.84 | 0.84 | +0.025 (+3.07%) | 86,000 |
18 Dec 2007 | MYR | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.01 (+1.24%) | 200,800 |
17 Dec 2007 | MYR | 0.835 | 0.835 | 0.805 | 0.805 | 0.805 | -0.035 (-4.17%) | 657,600 |
14 Dec 2007 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 560,800 |
13 Dec 2007 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 790,200 |
12 Dec 2007 | MYR | 0.835 | 0.86 | 0.835 | 0.845 | 0.845 | -0.02 (-2.31%) | 61,800 |
11 Dec 2007 | MYR | 0.875 | 0.875 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 924,000 |