Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | MYR | 1.1968 | 1.2332 | 1.1915 | 1.2228 | 1.2228 | +0.026 (+2.17%) | 1,363,570 |
16 Jan 2008 | MYR | 1.2228 | 1.2332 | 1.1811 | 1.1968 | 1.1968 | -0.047 (-3.76%) | 5,559,215 |
15 Jan 2008 | MYR | 1.3112 | 1.3164 | 1.2384 | 1.2436 | 1.2436 | -0.052 (-4.01%) | 2,321,817 |
14 Jan 2008 | MYR | 1.3216 | 1.3216 | 1.2904 | 1.2956 | 1.2956 | -0.026 (-1.97%) | 2,350,068 |
11 Jan 2008 | MYR | 1.3008 | 1.3216 | 1.2904 | 1.3216 | 1.3216 | +0.036 (+2.83%) | 5,510,400 |
9 Jan 2008 | MYR | 1.2748 | 1.3008 | 1.2592 | 1.2852 | 1.2852 | +0.01 (+0.82%) | 3,259,500 |
8 Jan 2008 | MYR | 1.2124 | 1.2748 | 1.2124 | 1.2748 | 1.2748 | +0.068 (+5.60%) | 3,913,706 |
7 Jan 2008 | MYR | 1.1968 | 1.2176 | 1.1968 | 1.2072 | 1.2072 | -0.005 (-0.43%) | 1,257,098 |
4 Jan 2008 | MYR | 1.1968 | 1.2176 | 1.1915 | 1.2124 | 1.2124 | +0.021 (+1.75%) | 1,915,532 |
3 Jan 2008 | MYR | 1.1915 | 1.1968 | 1.1811 | 1.1915 | 1.1915 | -0.011 (-0.87%) | 1,855,378 |
2 Jan 2008 | MYR | 1.1968 | 1.2124 | 1.1915 | 1.202 | 1.202 | -0.005 (-0.43%) | 1,495,218 |
31 Dec 2007 | MYR | 1.2176 | 1.2228 | 1.202 | 1.2072 | 1.2072 | 0.0 (0.0%) | 2,146,734 |
28 Dec 2007 | MYR | 1.1759 | 1.2124 | 1.1759 | 1.2072 | 1.2072 | +0.021 (+1.76%) | 1,215,778 |
27 Dec 2007 | MYR | 1.202 | 1.202 | 1.1759 | 1.1863 | 1.1863 | -0.016 (-1.31%) | 8,556,764 |
26 Dec 2007 | MYR | 1.2176 | 1.2176 | 1.1915 | 1.202 | 1.202 | -0.005 (-0.43%) | 5,420,264 |
24 Dec 2007 | MYR | 1.2176 | 1.2228 | 1.202 | 1.2072 | 1.2072 | 0.0 (0.0%) | 2,090,231 |
21 Dec 2007 | MYR | 1.2176 | 1.2176 | 1.1968 | 1.2072 | 1.2072 | -0.01 (-0.85%) | 1,008,407 |
19 Dec 2007 | MYR | 1.2384 | 1.2436 | 1.1915 | 1.2176 | 1.2176 | -0.016 (-1.27%) | 6,722,910 |
18 Dec 2007 | MYR | 1.2072 | 1.2332 | 1.1863 | 1.2332 | 1.2332 | +0.01 (+0.85%) | 15,754,570 |
17 Dec 2007 | MYR | 1.2488 | 1.2488 | 1.2176 | 1.2228 | 1.2228 | -0.021 (-1.67%) | 5,691,248 |
14 Dec 2007 | MYR | 1.3008 | 1.3008 | 1.2384 | 1.2436 | 1.2436 | -0.057 (-4.40%) | 5,032,429 |
13 Dec 2007 | MYR | 1.3424 | 1.3424 | 1.2956 | 1.3008 | 1.3008 | -0.042 (-3.10%) | 2,199,778 |
12 Dec 2007 | MYR | 1.332 | 1.3476 | 1.3268 | 1.3424 | 1.3424 | 0.0 (0.0%) | 491,039 |
11 Dec 2007 | MYR | 1.3268 | 1.3528 | 1.3268 | 1.3424 | 1.3424 | +0.016 (+1.18%) | 757,026 |
10 Dec 2007 | MYR | 1.3424 | 1.3424 | 1.3164 | 1.3268 | 1.3268 | -0.016 (-1.16%) | 480,660 |
7 Dec 2007 | MYR | 1.3789 | 1.3789 | 1.3216 | 1.3424 | 1.3424 | -0.021 (-1.53%) | 1,214,432 |
6 Dec 2007 | MYR | 1.3945 | 1.4049 | 1.3528 | 1.3633 | 1.3633 | -0.021 (-1.50%) | 1,862,296 |
5 Dec 2007 | MYR | 1.306 | 1.3997 | 1.2956 | 1.3841 | 1.3841 | +0.073 (+5.56%) | 2,088,117 |
4 Dec 2007 | MYR | 1.3008 | 1.3164 | 1.3008 | 1.3112 | 1.3112 | -0.005 (-0.40%) | 1,106,231 |
3 Dec 2007 | MYR | 1.28 | 1.3372 | 1.2748 | 1.3164 | 1.3164 | +0.036 (+2.84%) | 1,790,034 |