Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2008 | MYR | 2.7 | 2.7333 | 2.7 | 2.7167 | 2.7167 | +0.05 (+1.87%) | 76,200 |
28 Feb 2008 | MYR | 2.7 | 2.7167 | 2.6667 | 2.6667 | 2.6667 | -0.05 (-1.84%) | 41,760 |
27 Feb 2008 | MYR | 2.75 | 2.75 | 2.7 | 2.7167 | 2.7167 | 0.0 (0.0%) | 26,040 |
26 Feb 2008 | MYR | 2.7333 | 2.75 | 2.7167 | 2.7167 | 2.7167 | 0.0 (0.0%) | 54,600 |
25 Feb 2008 | MYR | 2.6667 | 2.7167 | 2.6667 | 2.7167 | 2.7167 | +0.017 (+0.62%) | 153,360 |
22 Feb 2008 | MYR | 2.6667 | 2.7 | 2.5833 | 2.7 | 2.7 | -0.017 (-0.61%) | 42,120 |
21 Feb 2008 | MYR | 2.7167 | 2.7167 | 2.6667 | 2.7167 | 2.7167 | 0.0 (0.0%) | 27,600 |
20 Feb 2008 | MYR | 2.75 | 2.75 | 2.7167 | 2.7167 | 2.7167 | -0.017 (-0.61%) | 66,000 |
19 Feb 2008 | MYR | 2.75 | 2.7667 | 2.7333 | 2.7333 | 2.7333 | -0.017 (-0.61%) | 111,600 |
18 Feb 2008 | MYR | 2.7667 | 2.7667 | 2.7333 | 2.75 | 2.75 | -0.017 (-0.60%) | 46,800 |
15 Feb 2008 | MYR | 2.7667 | 2.7833 | 2.7667 | 2.7667 | 2.7667 | -0.033 (-1.19%) | 27,600 |
14 Feb 2008 | MYR | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 63,360 |
13 Feb 2008 | MYR | 2.7667 | 2.8 | 2.7667 | 2.8 | 2.8 | -0.033 (-1.18%) | 112,560 |
12 Feb 2008 | MYR | 2.7667 | 2.8333 | 2.7333 | 2.8333 | 2.8333 | +0.067 (+2.41%) | 53,400 |
11 Feb 2008 | MYR | 2.7833 | 2.7833 | 2.7667 | 2.7667 | 2.7667 | -0.017 (-0.60%) | 8,400 |
6 Feb 2008 | MYR | 2.8333 | 2.8333 | 2.7833 | 2.7833 | 2.7833 | -0.05 (-1.76%) | 36,840 |
5 Feb 2008 | MYR | 2.7333 | 2.8667 | 2.7333 | 2.8333 | 2.8333 | +0.067 (+2.41%) | 14,280 |
4 Feb 2008 | MYR | 2.7 | 2.7667 | 2.7 | 2.7667 | 2.7667 | +0.117 (+4.40%) | 18,600 |
31 Jan 2008 | MYR | 2.65 | 2.7 | 2.6333 | 2.65 | 2.65 | 0.0 (0.0%) | 642,000 |
30 Jan 2008 | MYR | 2.5 | 2.65 | 2.5 | 2.65 | 2.65 | 0.0 (0.0%) | 97,200 |
29 Jan 2008 | MYR | 2.65 | 2.65 | 2.6167 | 2.65 | 2.65 | +0.05 (+1.92%) | 18,480 |
28 Jan 2008 | MYR | 2.6833 | 2.6833 | 2.6 | 2.6 | 2.6 | -0.15 (-5.45%) | 13,320 |
25 Jan 2008 | MYR | 2.7 | 2.75 | 2.6667 | 2.75 | 2.75 | +0.083 (+3.12%) | 87,600 |
24 Jan 2008 | MYR | 2.7333 | 2.75 | 2.65 | 2.6667 | 2.6667 | +0.1 (+3.90%) | 207,120 |
23 Jan 2008 | MYR | 2.5667 | 2.5667 | 2.5667 | 2.5667 | 2.5667 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 2.6667 | 2.6833 | 2.5333 | 2.5667 | 2.5667 | -0.133 (-4.94%) | 614,040 |
21 Jan 2008 | MYR | 2.8333 | 2.9167 | 2.6667 | 2.7 | 2.7 | -0.15 (-5.26%) | 357,600 |
18 Jan 2008 | MYR | 2.8333 | 2.85 | 2.8333 | 2.85 | 2.85 | -0.083 (-2.84%) | 913,200 |
17 Jan 2008 | MYR | 3 | 3 | 2.9167 | 2.9333 | 2.9333 | -0.017 (-0.57%) | 647,880 |
16 Jan 2008 | MYR | 2.9667 | 2.9833 | 2.9333 | 2.95 | 2.95 | -0.083 (-2.75%) | 267,720 |