Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2008 | MYR | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 85,000 |
28 Jan 2008 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,000 |
25 Jan 2008 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 43,000 |
24 Jan 2008 | MYR | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 93,100 |
22 Jan 2008 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 308,000 |
21 Jan 2008 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 43,500 |
18 Jan 2008 | MYR | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 106,000 |
17 Jan 2008 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,000 |
16 Jan 2008 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 206,000 |
15 Jan 2008 | MYR | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 13,500 |
14 Jan 2008 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 64,600 |
11 Jan 2008 | MYR | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 35,000 |
9 Jan 2008 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 142,000 |
8 Jan 2008 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 358,400 |
7 Jan 2008 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 138,000 |
4 Jan 2008 | MYR | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 186,000 |
3 Jan 2008 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 36,000 |
2 Jan 2008 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 8,000 |
31 Dec 2007 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,226,000 |
28 Dec 2007 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 493,400 |
27 Dec 2007 | MYR | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 95,500 |
26 Dec 2007 | MYR | 1.24 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 489,700 |
24 Dec 2007 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | +0.02 (+1.67%) | 139,200 |
21 Dec 2007 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 306,300 |
19 Dec 2007 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 70,000 |
18 Dec 2007 | MYR | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 646,000 |
17 Dec 2007 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 17,000 |
14 Dec 2007 | MYR | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 49,000 |
13 Dec 2007 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 44,600 |
12 Dec 2007 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 230,000 |