Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2008 | MYR | 0.4533 | 0.4767 | 0.4267 | 0.4467 | 0.4467 | -0.007 (-1.46%) | 14,999,850 |
7 Apr 2008 | MYR | 0.4 | 0.4533 | 0.4 | 0.4533 | 0.4533 | +0.057 (+14.27%) | 2,696,400 |
4 Apr 2008 | MYR | 0.35 | 0.4 | 0.35 | 0.3967 | 0.3967 | +0.047 (+13.34%) | 2,015,850 |
3 Apr 2008 | MYR | 0.35 | 0.35 | 0.3467 | 0.35 | 0.35 | -0.01 (-2.78%) | 105,000 |
2 Apr 2008 | MYR | 0.36 | 0.36 | 0.3533 | 0.36 | 0.36 | +0.007 (+1.90%) | 180,000 |
1 Apr 2008 | MYR | 0.3667 | 0.3667 | 0.3533 | 0.3533 | 0.3533 | -0.013 (-3.65%) | 333,000 |
31 Mar 2008 | MYR | 0.3633 | 0.3867 | 0.36 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 150,900 |
28 Mar 2008 | MYR | 0.36 | 0.3667 | 0.36 | 0.36 | 0.36 | -0.007 (-1.83%) | 247,650 |
27 Mar 2008 | MYR | 0.3533 | 0.3667 | 0.3533 | 0.3667 | 0.3667 | +0.01 (+2.80%) | 142,500 |
26 Mar 2008 | MYR | 0.3633 | 0.3633 | 0.3567 | 0.3567 | 0.3567 | 0.0 (0.0%) | 165,000 |
25 Mar 2008 | MYR | 0.3533 | 0.3867 | 0.3533 | 0.3567 | 0.3567 | +0.01 (+2.88%) | 150,450 |
24 Mar 2008 | MYR | 0.3367 | 0.3467 | 0.3333 | 0.3467 | 0.3467 | +0.01 (+2.97%) | 151,950 |
21 Mar 2008 | MYR | 0.3333 | 0.34 | 0.3333 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 150,000 |
19 Mar 2008 | MYR | 0.3467 | 0.35 | 0.34 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 229,650 |
18 Mar 2008 | MYR | 0.3367 | 0.34 | 0.33 | 0.34 | 0.34 | +0.003 (+0.98%) | 176,700 |
17 Mar 2008 | MYR | 0.3333 | 0.34 | 0.3333 | 0.3367 | 0.3367 | 0.0 (0.0%) | 273,000 |
14 Mar 2008 | MYR | 0.3433 | 0.3467 | 0.3367 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 469,500 |
13 Mar 2008 | MYR | 0.3533 | 0.3533 | 0.34 | 0.3433 | 0.3433 | -0.03 (-8.04%) | 148,650 |
12 Mar 2008 | MYR | 0.3633 | 0.38 | 0.35 | 0.3733 | 0.3733 | +0.023 (+6.66%) | 386,400 |
11 Mar 2008 | MYR | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | +0.017 (+5.01%) | 192,000 |
10 Mar 2008 | MYR | 0.3533 | 0.3667 | 0.3233 | 0.3333 | 0.3333 | -0.047 (-12.29%) | 1,339,500 |
7 Mar 2008 | MYR | 0.38 | 0.3833 | 0.38 | 0.38 | 0.38 | -0.003 (-0.86%) | 1,305,600 |
6 Mar 2008 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3833 | 0.3833 | -0.003 (-0.88%) | 471,000 |
5 Mar 2008 | MYR | 0.3867 | 0.3867 | 0.38 | 0.3867 | 0.3867 | 0.0 (0.0%) | 274,950 |
4 Mar 2008 | MYR | 0.3967 | 0.3967 | 0.38 | 0.3867 | 0.3867 | -0.01 (-2.52%) | 750,000 |
3 Mar 2008 | MYR | 0.3967 | 0.4 | 0.3967 | 0.3967 | 0.3967 | -0.037 (-8.45%) | 1,302 |
29 Feb 2008 | MYR | 0.3867 | 0.4333 | 0.3867 | 0.4333 | 0.4333 | +0.043 (+11.10%) | 410,250 |
28 Feb 2008 | MYR | 0.39 | 0.39 | 0.3867 | 0.39 | 0.39 | -0.003 (-0.84%) | 304,500 |
27 Feb 2008 | MYR | 0.3933 | 0.4 | 0.39 | 0.3933 | 0.3933 | 0.0 (0.0%) | 130 |
26 Feb 2008 | MYR | 0.3867 | 0.3933 | 0.3867 | 0.3933 | 0.3933 | +0.007 (+1.71%) | 374,400 |