Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2008 | MYR | 3.1333 | 3.1833 | 3.0333 | 3.0333 | 3.0333 | -0.017 (-0.55%) | 612,000 |
14 Jan 2008 | MYR | 3.05 | 3.15 | 3.0333 | 3.05 | 3.05 | +0.083 (+2.81%) | 1,053,960 |
11 Jan 2008 | MYR | 3.05 | 3.0667 | 2.9667 | 2.9667 | 2.9667 | -0.05 (-1.66%) | 291,960 |
9 Jan 2008 | MYR | 3 | 3.05 | 3 | 3.0167 | 3.0167 | +0.033 (+1.12%) | 278,160 |
8 Jan 2008 | MYR | 2.95 | 3.1333 | 2.95 | 2.9833 | 2.9833 | +0.05 (+1.70%) | 1,268,880 |
7 Jan 2008 | MYR | 2.85 | 2.95 | 2.85 | 2.9333 | 2.9333 | +0.067 (+2.32%) | 447,000 |
4 Jan 2008 | MYR | 2.8333 | 2.9 | 2.8333 | 2.8667 | 2.8667 | +0.083 (+3.00%) | 354,720 |
3 Jan 2008 | MYR | 2.7667 | 2.8 | 2.7667 | 2.7833 | 2.7833 | +0.017 (+0.60%) | 53,640 |
2 Jan 2008 | MYR | 2.75 | 2.8 | 2.75 | 2.7667 | 2.7667 | -0.05 (-1.78%) | 39,600 |
31 Dec 2007 | MYR | 2.8167 | 2.8167 | 2.7833 | 2.8167 | 2.8167 | +0.05 (+1.81%) | 284,520 |
28 Dec 2007 | MYR | 2.7667 | 2.8 | 2.7667 | 2.7667 | 2.7667 | 0.0 (0.0%) | 76,800 |
27 Dec 2007 | MYR | 2.7 | 2.7833 | 2.7 | 2.7667 | 2.7667 | +0.083 (+3.11%) | 150,840 |
26 Dec 2007 | MYR | 2.6833 | 2.7 | 2.6667 | 2.6833 | 2.6833 | +0.017 (+0.62%) | 24,600 |
24 Dec 2007 | MYR | 2.6667 | 2.6833 | 2.6667 | 2.6667 | 2.6667 | 0.0 (0.0%) | 64,800 |
21 Dec 2007 | MYR | 2.6667 | 2.6833 | 2.6667 | 2.6667 | 2.6667 | +0.033 (+1.27%) | 234,000 |
19 Dec 2007 | MYR | 2.6667 | 2.6667 | 2.6333 | 2.6333 | 2.6333 | -0.033 (-1.25%) | 29,400 |
18 Dec 2007 | MYR | 2.6667 | 2.6667 | 2.6667 | 2.6667 | 2.6667 | 0.0 (0.0%) | 207,000 |
17 Dec 2007 | MYR | 2.6667 | 2.6667 | 2.6667 | 2.6667 | 2.6667 | -0.033 (-1.23%) | 9,600 |
14 Dec 2007 | MYR | 2.6667 | 2.7 | 2.6667 | 2.7 | 2.7 | 0.0 (0.0%) | 58,800 |
13 Dec 2007 | MYR | 2.7167 | 2.7167 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 245,280 |
12 Dec 2007 | MYR | 2.6667 | 2.7 | 2.6667 | 2.7 | 2.7 | 0.0 (0.0%) | 94,920 |
11 Dec 2007 | MYR | 2.6333 | 2.7167 | 2.6333 | 2.7 | 2.7 | -0.017 (-0.61%) | 63,720 |
10 Dec 2007 | MYR | 2.7167 | 2.7333 | 2.7167 | 2.7167 | 2.7167 | -0.017 (-0.61%) | 348,120 |
7 Dec 2007 | MYR | 2.75 | 2.75 | 2.7167 | 2.7333 | 2.7333 | -0.017 (-0.61%) | 341,280 |
6 Dec 2007 | MYR | 2.75 | 2.7667 | 2.7333 | 2.75 | 2.75 | +0.033 (+1.23%) | 10,200 |
5 Dec 2007 | MYR | 2.7 | 2.7333 | 2.7 | 2.7167 | 2.7167 | 0.0 (0.0%) | 562,440 |
4 Dec 2007 | MYR | 2.7333 | 2.7333 | 2.7167 | 2.7167 | 2.7167 | -0.033 (-1.21%) | 105,600 |
3 Dec 2007 | MYR | 2.75 | 2.75 | 2.7333 | 2.75 | 2.75 | 0.0 (0.0%) | 18,000 |
30 Nov 2007 | MYR | 2.6833 | 2.75 | 2.6833 | 2.75 | 2.75 | +0.017 (+0.61%) | 110,760 |
29 Nov 2007 | MYR | 2.7333 | 2.7333 | 2.7167 | 2.7333 | 2.7333 | 0.0 (0.0%) | 66,600 |