Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | MYR | 0.55 | 0.55 | 0.47 | 0.52 | 0.52 | 0.0 (0.0%) | 70,600 |
26 Mar 2008 | MYR | 0.51 | 0.53 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 49,700 |
25 Mar 2008 | MYR | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 91,200 |
24 Mar 2008 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 54,500 |
21 Mar 2008 | MYR | 0.5 | 0.5 | 0.465 | 0.49 | 0.49 | -0.01 (-2%) | 99,500 |
19 Mar 2008 | MYR | 0.5 | 0.56 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 417,700 |
18 Mar 2008 | MYR | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 159,500 |
17 Mar 2008 | MYR | 0.5 | 0.5 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 267,500 |
14 Mar 2008 | MYR | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 179,200 |
13 Mar 2008 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 162,900 |
12 Mar 2008 | MYR | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 184,700 |
11 Mar 2008 | MYR | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 360,500 |
10 Mar 2008 | MYR | 0.51 | 0.51 | 0.475 | 0.49 | 0.49 | -0.04 (-7.55%) | 389,000 |
7 Mar 2008 | MYR | 0.53 | 0.53 | 0.515 | 0.53 | 0.53 | -0.03 (-5.36%) | 518,600 |
6 Mar 2008 | MYR | 0.575 | 0.575 | 0.53 | 0.56 | 0.56 | +0.035 (+6.67%) | 145,700 |
5 Mar 2008 | MYR | 0.555 | 0.555 | 0.51 | 0.525 | 0.525 | -0.025 (-4.55%) | 443,400 |
4 Mar 2008 | MYR | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.015 (-2.65%) | 422,100 |
3 Mar 2008 | MYR | 0.58 | 0.58 | 0.545 | 0.565 | 0.565 | -0.02 (-3.42%) | 1,939 |
29 Feb 2008 | MYR | 0.565 | 0.59 | 0.565 | 0.585 | 0.585 | 0.0 (0.0%) | 113,000 |
28 Feb 2008 | MYR | 0.59 | 0.59 | 0.55 | 0.585 | 0.585 | -0.005 (-0.85%) | 80,300 |
27 Feb 2008 | MYR | 0.59 | 0.595 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 103,300 |
26 Feb 2008 | MYR | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -0.005 (-0.84%) | 674,300 |
25 Feb 2008 | MYR | 0.6 | 0.61 | 0.57 | 0.595 | 0.595 | -0.005 (-0.83%) | 516,400 |
22 Feb 2008 | MYR | 0.6 | 0.6 | 0.545 | 0.6 | 0.6 | -0.015 (-2.44%) | 1,001,800 |
21 Feb 2008 | MYR | 0.645 | 0.655 | 0.605 | 0.615 | 0.615 | -0.03 (-4.65%) | 1,967,000 |
20 Feb 2008 | MYR | 0.66 | 0.66 | 0.62 | 0.645 | 0.645 | -0.01 (-1.53%) | 2,075,100 |
19 Feb 2008 | MYR | 0.675 | 0.685 | 0.65 | 0.655 | 0.655 | -0.02 (-2.96%) | 1,962,400 |
18 Feb 2008 | MYR | 0.71 | 0.715 | 0.66 | 0.675 | 0.675 | +0.068 (+11.11%) | 2,787,200 |
18 Feb 2008 |
|
|||||||
15 Feb 2008 | MYR | 1.17 | 1.22 | 1.17 | 1.215 | 1.215 | -0.01 (-0.82%) | 1,535,400 |
14 Feb 2008 | MYR | 1.24 | 1.245 | 1.195 | 1.225 | 1.225 | -0.015 (-1.21%) | 1,187,800 |