Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 195,000 |
19 Feb 2008 | MYR | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 248,100 |
18 Feb 2008 | MYR | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 160,300 |
15 Feb 2008 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 38,100 |
14 Feb 2008 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 51,000 |
13 Feb 2008 | MYR | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 47,200 |
12 Feb 2008 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 18,000 |
11 Feb 2008 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 244,300 |
6 Feb 2008 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 142,200 |
5 Feb 2008 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 209,300 |
4 Feb 2008 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.04 (+2.82%) | 194,500 |
31 Jan 2008 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 62,000 |
30 Jan 2008 | MYR | 1.4 | 1.44 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 171,500 |
29 Jan 2008 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 103,000 |
28 Jan 2008 | MYR | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 241,600 |
25 Jan 2008 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 112,000 |
24 Jan 2008 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 270,800 |
23 Jan 2008 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 1.4 | 1.4 | 1.34 | 1.37 | 1.37 | -0.05 (-3.52%) | 318,500 |
21 Jan 2008 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 267,900 |
18 Jan 2008 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 192,200 |
17 Jan 2008 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 178,500 |
16 Jan 2008 | MYR | 1.48 | 1.5 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 186,000 |
15 Jan 2008 | MYR | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 159,700 |
14 Jan 2008 | MYR | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 136,800 |
11 Jan 2008 | MYR | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 319,500 |
9 Jan 2008 | MYR | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 239,000 |
8 Jan 2008 | MYR | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 303,800 |
7 Jan 2008 | MYR | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 510,900 |
4 Jan 2008 | MYR | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 688,400 |