Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2008 | MYR | 0.4 | 0.4 | 0.3867 | 0.3867 | 0.3867 | -0.007 (-1.68%) | 100,500 |
22 Feb 2008 | MYR | 0.4 | 0.4 | 0.3933 | 0.3933 | 0.3933 | -0.01 (-2.48%) | 300,150 |
21 Feb 2008 | MYR | 0.4 | 0.4067 | 0.4 | 0.4033 | 0.4033 | 0.0 (0.0%) | 482,850 |
20 Feb 2008 | MYR | 0.4133 | 0.4133 | 0.4033 | 0.4033 | 0.4033 | -0.007 (-1.63%) | 306,000 |
19 Feb 2008 | MYR | 0.4133 | 0.4133 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 92,400 |
18 Feb 2008 | MYR | 0.4133 | 0.4133 | 0.41 | 0.41 | 0.41 | -0.007 (-1.61%) | 144,000 |
15 Feb 2008 | MYR | 0.4133 | 0.4167 | 0.4133 | 0.4167 | 0.4167 | 0.0 (0.0%) | 88,500 |
14 Feb 2008 | MYR | 0.4267 | 0.4267 | 0.4133 | 0.4167 | 0.4167 | -0.003 (-0.79%) | 700,500 |
13 Feb 2008 | MYR | 0.4367 | 0.46 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 139,350 |
12 Feb 2008 | MYR | 0.46 | 0.46 | 0.4333 | 0.44 | 0.44 | +0.013 (+3.12%) | 172,350 |
6 Feb 2008 | MYR | 0.4067 | 0.4267 | 0.4067 | 0.4267 | 0.4267 | +0.017 (+4.07%) | 224,100 |
5 Feb 2008 | MYR | 0.4133 | 0.4133 | 0.4067 | 0.41 | 0.41 | -0.003 (-0.80%) | 61,500 |
4 Feb 2008 | MYR | 0.42 | 0.42 | 0.4133 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 66,000 |
31 Jan 2008 | MYR | 0.41 | 0.4233 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 26,400 |
30 Jan 2008 | MYR | 0.4233 | 0.4233 | 0.4133 | 0.42 | 0.42 | -0.007 (-1.57%) | 164,700 |
29 Jan 2008 | MYR | 0.4133 | 0.4267 | 0.41 | 0.4267 | 0.4267 | +0.013 (+3.24%) | 107,400 |
28 Jan 2008 | MYR | 0.4133 | 0.4133 | 0.41 | 0.4133 | 0.4133 | -0.01 (-2.36%) | 413,550 |
25 Jan 2008 | MYR | 0.42 | 0.4367 | 0.42 | 0.4233 | 0.4233 | 0.0 (0.0%) | 669,000 |
24 Jan 2008 | MYR | 0.4233 | 0.4333 | 0.4167 | 0.4233 | 0.4233 | +0.017 (+4.08%) | 289,500 |
22 Jan 2008 | MYR | 0.4333 | 0.4333 | 0.4067 | 0.4067 | 0.4067 | -0.033 (-7.57%) | 824,250 |
21 Jan 2008 | MYR | 0.4533 | 0.4533 | 0.4333 | 0.44 | 0.44 | -0.013 (-2.93%) | 639,000 |
18 Jan 2008 | MYR | 0.44 | 0.4533 | 0.4333 | 0.4533 | 0.4533 | 0.0 (0.0%) | 295,500 |
17 Jan 2008 | MYR | 0.4533 | 0.4567 | 0.4533 | 0.4533 | 0.4533 | -0.007 (-1.46%) | 364,500 |
16 Jan 2008 | MYR | 0.46 | 0.46 | 0.4567 | 0.46 | 0.46 | -0.003 (-0.71%) | 341,550 |
15 Jan 2008 | MYR | 0.4733 | 0.4733 | 0.46 | 0.4633 | 0.4633 | -0.01 (-2.11%) | 750,300 |
14 Jan 2008 | MYR | 0.4767 | 0.4867 | 0.4733 | 0.4733 | 0.4733 | -0.013 (-2.75%) | 198,750 |
11 Jan 2008 | MYR | 0.4767 | 0.4933 | 0.4767 | 0.4867 | 0.4867 | +0.01 (+2.10%) | 952,650 |
9 Jan 2008 | MYR | 0.4633 | 0.4833 | 0.4633 | 0.4767 | 0.4767 | +0.007 (+1.43%) | 679,950 |
8 Jan 2008 | MYR | 0.4667 | 0.4733 | 0.4667 | 0.47 | 0.47 | +0.003 (+0.71%) | 180,000 |
7 Jan 2008 | MYR | 0.4667 | 0.47 | 0.4633 | 0.4667 | 0.4667 | -0.003 (-0.70%) | 239,700 |