Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2008 | MYR | 5.7 | 5.8 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 97,900 |
27 Feb 2008 | MYR | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 12,000 |
25 Feb 2008 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 6,000 |
22 Feb 2008 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 24,900 |
21 Feb 2008 | MYR | 6 | 6 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 5,200 |
20 Feb 2008 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.05 (+0.88%) | 12,000 |
19 Feb 2008 | MYR | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 5,000 |
18 Feb 2008 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 2,000 |
15 Feb 2008 | MYR | 5.8 | 5.85 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 41,500 |
14 Feb 2008 | MYR | 5.95 | 5.95 | 5.8 | 5.8 | 5.8 | -0.2 (-3.33%) | 58,400 |
13 Feb 2008 | MYR | 5.9 | 6 | 5.8 | 6 | 6 | +0.2 (+3.45%) | 72,600 |
12 Feb 2008 | MYR | 5.8 | 5.8 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 45,900 |
11 Feb 2008 | MYR | 5.8 | 5.85 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 23,000 |
6 Feb 2008 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 146,300 |
5 Feb 2008 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 171,800 |
4 Feb 2008 | MYR | 5.9 | 5.9 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 50,800 |
31 Jan 2008 | MYR | 5.7 | 5.9 | 5.7 | 5.9 | 5.9 | +0.2 (+3.51%) | 7,900 |
29 Jan 2008 | MYR | 5.7 | 5.75 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 293,500 |
28 Jan 2008 | MYR | 5.65 | 5.65 | 5 | 5.65 | 5.65 | -0.1 (-1.74%) | 20,600 |
25 Jan 2008 | MYR | 5.8 | 5.8 | 5.75 | 5.75 | 5.75 | +0.05 (+0.88%) | 108,400 |
24 Jan 2008 | MYR | 5.7 | 5.95 | 5.65 | 5.7 | 5.7 | +0.1 (+1.79%) | 212,200 |
22 Jan 2008 | MYR | 5.65 | 5.65 | 5.4 | 5.6 | 5.6 | -0.05 (-0.88%) | 231,100 |
21 Jan 2008 | MYR | 6 | 6 | 5.6 | 5.65 | 5.65 | -0.35 (-5.83%) | 252,200 |
18 Jan 2008 | MYR | 6 | 6.1 | 6 | 6 | 6 | -0.1 (-1.64%) | 5,000 |
17 Jan 2008 | MYR | 6.1 | 6.1 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 135,900 |
16 Jan 2008 | MYR | 6.25 | 6.3 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 83,000 |
15 Jan 2008 | MYR | 6.3 | 6.3 | 6.1 | 6.1 | 6.1 | +0.05 (+0.83%) | 138,500 |
14 Jan 2008 | MYR | 6.05 | 6.1 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 270,500 |
11 Jan 2008 | MYR | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | +0.05 (+0.83%) | 119,000 |
9 Jan 2008 | MYR | 6 | 6.15 | 6 | 6 | 6 | +0.05 (+0.84%) | 121,900 |