Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2008 | MYR | 1.055 | 1.055 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 272,200 |
7 Mar 2008 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.035 (+3.32%) | 2,000 |
6 Mar 2008 | MYR | 1.06 | 1.06 | 1.055 | 1.055 | 1.055 | 0.0 (0.0%) | 6,600 |
5 Mar 2008 | MYR | 1.06 | 1.09 | 1.055 | 1.055 | 1.055 | -0.04 (-3.65%) | 29,800 |
4 Mar 2008 | MYR | 1.1 | 1.1 | 1.095 | 1.095 | 1.095 | -0.005 (-0.45%) | 44,400 |
3 Mar 2008 | MYR | 1.05 | 1.14 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 356 |
29 Feb 2008 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 12,600 |
28 Feb 2008 | MYR | 1.05 | 1.055 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 68,000 |
27 Feb 2008 | MYR | 1.015 | 1.05 | 1.015 | 1.05 | 1.05 | +0.035 (+3.45%) | 18,400 |
25 Feb 2008 | MYR | 1.01 | 1.03 | 1.01 | 1.015 | 1.015 | -0.005 (-0.49%) | 110,400 |
22 Feb 2008 | MYR | 1.015 | 1.02 | 1.005 | 1.02 | 1.02 | 0.0 (0.0%) | 29,000 |
21 Feb 2008 | MYR | 1.035 | 1.035 | 1.02 | 1.02 | 1.02 | -0.025 (-2.39%) | 57,000 |
20 Feb 2008 | MYR | 1.025 | 1.06 | 1 | 1.045 | 1.045 | -0.02 (-1.88%) | 161,000 |
19 Feb 2008 | MYR | 1.085 | 1.085 | 1.025 | 1.065 | 1.065 | -0.03 (-2.74%) | 88,600 |
18 Feb 2008 | MYR | 1.115 | 1.115 | 1.095 | 1.095 | 1.095 | -0.03 (-2.67%) | 84,000 |
15 Feb 2008 | MYR | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | -0.025 (-2.17%) | 6,000 |
13 Feb 2008 | MYR | 1.16 | 1.175 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 51,000 |
12 Feb 2008 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.015 (-1.28%) | 10,000 |
11 Feb 2008 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 4,400 |
5 Feb 2008 | MYR | 1.155 | 1.175 | 1.15 | 1.175 | 1.175 | +0.02 (+1.73%) | 10,200 |
4 Feb 2008 | MYR | 1.13 | 1.155 | 1.1 | 1.155 | 1.155 | +0.055 (+5%) | 90,600 |
30 Jan 2008 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | -0.005 (-0.45%) | 59,200 |
29 Jan 2008 | MYR | 1.12 | 1.12 | 1.1 | 1.105 | 1.105 | -0.015 (-1.34%) | 144,200 |
28 Jan 2008 | MYR | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 92 |
25 Jan 2008 | MYR | 1.15 | 1.155 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 214,600 |
24 Jan 2008 | MYR | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | +0.025 (+2.24%) | 166,000 |
23 Jan 2008 | MYR | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 1.15 | 1.165 | 1.105 | 1.115 | 1.115 | -0.05 (-4.29%) | 145,600 |
21 Jan 2008 | MYR | 1.29 | 1.29 | 1.165 | 1.165 | 1.165 | -0.095 (-7.54%) | 52,800 |
18 Jan 2008 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.025 (-1.95%) | 23,600 |