Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2008 | MYR | 2.9 | 2.9167 | 2.8833 | 2.9167 | 2.9167 | 0.0 (0.0%) | 211,920 |
27 May 2008 | MYR | 2.9 | 2.9167 | 2.9 | 2.9167 | 2.9167 | 0.0 (0.0%) | 6,240 |
26 May 2008 | MYR | 2.9167 | 2.9167 | 2.8833 | 2.9167 | 2.9167 | 0.0 (0.0%) | 81,840 |
23 May 2008 | MYR | 2.9167 | 2.95 | 2.9167 | 2.9167 | 2.9167 | 0.0 (0.0%) | 430,320 |
22 May 2008 | MYR | 2.9167 | 2.9167 | 2.9 | 2.9167 | 2.9167 | 0.0 (0.0%) | 296,160 |
21 May 2008 | MYR | 2.8667 | 2.9167 | 2.8667 | 2.9167 | 2.9167 | +0.033 (+1.16%) | 204,000 |
20 May 2008 | MYR | 2.9 | 2.9167 | 2.85 | 2.8833 | 2.8833 | -0.017 (-0.58%) | 93,720 |
16 May 2008 | MYR | 2.8667 | 2.9833 | 2.8667 | 2.9 | 2.9 | +0.033 (+1.16%) | 336,600 |
15 May 2008 | MYR | 2.8667 | 2.9 | 2.8667 | 2.8667 | 2.8667 | 0.0 (0.0%) | 156,480 |
14 May 2008 | MYR | 2.9833 | 2.9833 | 2.8667 | 2.8667 | 2.8667 | -0.167 (-5.49%) | 204,840 |
13 May 2008 | MYR | 3.0167 | 3.05 | 3 | 3.0333 | 3.0333 | +0.033 (+1.11%) | 581,280 |
12 May 2008 | MYR | 3 | 3 | 2.9667 | 3 | 3 | 0.0 (0.0%) | 407,640 |
9 May 2008 | MYR | 3.0167 | 3.0167 | 2.9833 | 3 | 3 | 0.0 (0.0%) | 238,800 |
8 May 2008 | MYR | 3.0333 | 3.0667 | 2.9833 | 3 | 3 | -0.017 (-0.55%) | 373,800 |
7 May 2008 | MYR | 3.0167 | 3.0333 | 3.0167 | 3.0167 | 3.0167 | +0.017 (+0.56%) | 259,800 |
6 May 2008 | MYR | 3.0333 | 3.0333 | 3 | 3 | 3 | -0.017 (-0.55%) | 134,400 |
5 May 2008 | MYR | 3 | 3.0167 | 2.9833 | 3.0167 | 3.0167 | +0.017 (+0.56%) | 328,920 |
2 May 2008 | MYR | 2.9667 | 3.0333 | 2.9667 | 3 | 3 | +0.033 (+1.12%) | 350,880 |
30 Apr 2008 | MYR | 2.95 | 3.0333 | 2.9333 | 2.9667 | 2.9667 | +0.067 (+2.30%) | 566,880 |
29 Apr 2008 | MYR | 2.9167 | 2.9167 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 588,600 |
28 Apr 2008 | MYR | 2.9333 | 2.9333 | 2.9 | 2.9 | 2.9 | -0.017 (-0.57%) | 417,600 |
25 Apr 2008 | MYR | 2.9167 | 2.9333 | 2.9 | 2.9167 | 2.9167 | 0.0 (0.0%) | 541,800 |
24 Apr 2008 | MYR | 2.9 | 2.9167 | 2.8667 | 2.9167 | 2.9167 | 0.0 (0.0%) | 283,920 |
23 Apr 2008 | MYR | 2.9333 | 2.9333 | 2.8833 | 2.9167 | 2.9167 | -0.033 (-1.13%) | 270,840 |
22 Apr 2008 | MYR | 2.8333 | 3 | 2.8333 | 2.95 | 2.95 | +0.1 (+3.51%) | 1,075,560 |
21 Apr 2008 | MYR | 2.8167 | 2.9 | 2.8167 | 2.85 | 2.85 | +0.067 (+2.40%) | 735,960 |
18 Apr 2008 | MYR | 2.6333 | 2.8167 | 2.6333 | 2.7833 | 2.7833 | +0.167 (+6.37%) | 266,640 |
17 Apr 2008 | MYR | 2.6333 | 2.6667 | 2.6167 | 2.6167 | 2.6167 | 0.0 (0.0%) | 56,400 |
16 Apr 2008 | MYR | 2.6167 | 2.6333 | 2.6 | 2.6167 | 2.6167 | +0.017 (+0.64%) | 43,200 |
15 Apr 2008 | MYR | 2.6167 | 2.6333 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 13,080 |