Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2008 | MYR | 1.25 | 1.26 | 1.2 | 1.24 | 1.24 | -0.005 (-0.40%) | 1,304,200 |
12 Feb 2008 | MYR | 1.2 | 1.26 | 1.2 | 1.245 | 1.245 | +0.045 (+3.75%) | 1,365,400 |
11 Feb 2008 | MYR | 1.165 | 1.2 | 1.165 | 1.2 | 1.2 | +0.035 (+3.00%) | 655,800 |
6 Feb 2008 | MYR | 1.15 | 1.165 | 1.135 | 1.165 | 1.165 | 0.0 (0.0%) | 240,600 |
5 Feb 2008 | MYR | 1.16 | 1.165 | 1.13 | 1.165 | 1.165 | +0.005 (+0.43%) | 634,400 |
4 Feb 2008 | MYR | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | +0.1 (+9.43%) | 629,400 |
31 Jan 2008 | MYR | 1.05 | 1.06 | 1.025 | 1.06 | 1.06 | +0.035 (+3.41%) | 117,000 |
30 Jan 2008 | MYR | 1.05 | 1.05 | 1.005 | 1.025 | 1.025 | -0.01 (-0.97%) | 216,000 |
29 Jan 2008 | MYR | 1.03 | 1.035 | 1.015 | 1.035 | 1.035 | +0.02 (+1.97%) | 109,800 |
28 Jan 2008 | MYR | 1.05 | 1.05 | 1.01 | 1.015 | 1.015 | -0.055 (-5.14%) | 188,400 |
25 Jan 2008 | MYR | 1.025 | 1.07 | 1.025 | 1.07 | 1.07 | +0.015 (+1.42%) | 294,800 |
24 Jan 2008 | MYR | 1.1 | 1.1 | 1.03 | 1.055 | 1.055 | +0.055 (+5.50%) | 879,000 |
22 Jan 2008 | MYR | 1.1 | 1.1 | 0.98 | 1 | 1 | -0.11 (-9.91%) | 1,258,600 |
21 Jan 2008 | MYR | 1.165 | 1.165 | 1.105 | 1.11 | 1.11 | -0.055 (-4.72%) | 397,200 |
18 Jan 2008 | MYR | 1.165 | 1.165 | 1.13 | 1.165 | 1.165 | 0.0 (0.0%) | 549,000 |
17 Jan 2008 | MYR | 1.17 | 1.17 | 1.125 | 1.165 | 1.165 | +0.01 (+0.87%) | 551,200 |
16 Jan 2008 | MYR | 1.2 | 1.2 | 1.125 | 1.155 | 1.155 | -0.05 (-4.15%) | 493,400 |
15 Jan 2008 | MYR | 1.23 | 1.235 | 1.18 | 1.205 | 1.205 | -0.02 (-1.63%) | 423,200 |
14 Jan 2008 | MYR | 1.22 | 1.235 | 1.205 | 1.225 | 1.225 | +0.005 (+0.41%) | 671,800 |
11 Jan 2008 | MYR | 1.225 | 1.245 | 1.2 | 1.22 | 1.22 | +0.015 (+1.24%) | 562,600 |
9 Jan 2008 | MYR | 1.225 | 1.225 | 1.2 | 1.205 | 1.205 | -0.02 (-1.63%) | 477,000 |
8 Jan 2008 | MYR | 1.245 | 1.245 | 1.185 | 1.225 | 1.225 | -0.01 (-0.81%) | 332,200 |
7 Jan 2008 | MYR | 1.25 | 1.275 | 1.225 | 1.235 | 1.235 | -0.005 (-0.40%) | 1,527,200 |
4 Jan 2008 | MYR | 1.235 | 1.245 | 1.225 | 1.24 | 1.24 | +0.015 (+1.22%) | 780,400 |
3 Jan 2008 | MYR | 1.215 | 1.23 | 1.21 | 1.225 | 1.225 | +0.01 (+0.82%) | 783,000 |
2 Jan 2008 | MYR | 1.17 | 1.22 | 1.17 | 1.215 | 1.215 | +0.045 (+3.85%) | 1,198,200 |
31 Dec 2007 | MYR | 1.115 | 1.19 | 1.115 | 1.17 | 1.17 | +0.055 (+4.93%) | 2,228,400 |
28 Dec 2007 | MYR | 1.1 | 1.115 | 1.095 | 1.115 | 1.115 | +0.015 (+1.36%) | 780,400 |
27 Dec 2007 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 333,600 |
26 Dec 2007 | MYR | 1.08 | 1.1 | 1.075 | 1.1 | 1.1 | +0.025 (+2.33%) | 497,000 |