Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2008 | MYR | 2.7419 | 2.7656 | 2.7419 | 2.7656 | 2.7656 | -0.024 (-0.85%) | 729,143 |
7 May 2008 | MYR | 2.7892 | 2.7892 | 2.7419 | 2.7892 | 2.7892 | 0.0 (0.0%) | 62,401 |
6 May 2008 | MYR | 2.7656 | 2.7892 | 2.7656 | 2.7892 | 2.7892 | 0.0 (0.0%) | 159,916 |
5 May 2008 | MYR | 2.7419 | 2.7892 | 2.7419 | 2.7892 | 2.7892 | 0.0 (0.0%) | 40,402 |
2 May 2008 | MYR | 2.7656 | 2.7892 | 2.7656 | 2.7892 | 2.7892 | -0.024 (-0.84%) | 280,911 |
30 Apr 2008 | MYR | 2.7892 | 2.8128 | 2.7656 | 2.8128 | 2.8128 | +0.024 (+0.85%) | 397,041 |
29 Apr 2008 | MYR | 2.7419 | 2.7892 | 2.7419 | 2.7892 | 2.7892 | -0.047 (-1.67%) | 61,766 |
28 Apr 2008 | MYR | 2.7656 | 2.8365 | 2.7656 | 2.8365 | 2.8365 | +0.071 (+2.56%) | 213,433 |
25 Apr 2008 | MYR | 2.7419 | 2.7892 | 2.7183 | 2.7656 | 2.7656 | -0.024 (-0.85%) | 247,701 |
24 Apr 2008 | MYR | 2.7892 | 2.7892 | 2.7656 | 2.7892 | 2.7892 | 0.0 (0.0%) | 284,084 |
23 Apr 2008 | MYR | 2.7183 | 2.7892 | 2.7183 | 2.7892 | 2.7892 | 0.0 (0.0%) | 171,339 |
22 Apr 2008 | MYR | 2.7656 | 2.7892 | 2.7183 | 2.7892 | 2.7892 | 0.0 (0.0%) | 332,525 |
21 Apr 2008 | MYR | 2.7419 | 2.7892 | 2.7183 | 2.7892 | 2.7892 | +0.047 (+1.73%) | 350,928 |
18 Apr 2008 | MYR | 2.671 | 2.7419 | 2.671 | 2.7419 | 2.7419 | +0.024 (+0.87%) | 203,914 |
17 Apr 2008 | MYR | 2.6947 | 2.7183 | 2.6474 | 2.7183 | 2.7183 | +0.024 (+0.88%) | 276,258 |
16 Apr 2008 | MYR | 2.6001 | 2.7183 | 2.6001 | 2.6947 | 2.6947 | +0.071 (+2.71%) | 666,531 |
15 Apr 2008 | MYR | 2.6001 | 2.6237 | 2.5528 | 2.6237 | 2.6237 | -0.024 (-0.90%) | 203,703 |
14 Apr 2008 | MYR | 2.5528 | 2.6474 | 2.5292 | 2.6474 | 2.6474 | 0.0 (0.0%) | 97,303 |
11 Apr 2008 | MYR | 2.5765 | 2.6474 | 2.5765 | 2.6474 | 2.6474 | +0.047 (+1.82%) | 295,295 |
10 Apr 2008 | MYR | 2.5528 | 2.6001 | 2.5292 | 2.6001 | 2.6001 | +0.047 (+1.85%) | 208,568 |
9 Apr 2008 | MYR | 2.5528 | 2.5765 | 2.5292 | 2.5528 | 2.5528 | +0.024 (+0.93%) | 170,916 |
8 Apr 2008 | MYR | 2.5056 | 2.5528 | 2.5056 | 2.5292 | 2.5292 | +0.047 (+1.91%) | 402,118 |
7 Apr 2008 | MYR | 2.4583 | 2.5528 | 2.411 | 2.4819 | 2.4819 | -0.166 (-6.25%) | 660,608 |
4 Apr 2008 | MYR | 2.5528 | 2.6474 | 2.5528 | 2.6474 | 2.6474 | +0.024 (+0.90%) | 394,291 |
3 Apr 2008 | MYR | 2.5528 | 2.6237 | 2.5528 | 2.6237 | 2.6237 | -0.047 (-1.77%) | 758,758 |
2 Apr 2008 | MYR | 2.6474 | 2.671 | 2.6001 | 2.671 | 2.671 | -0.024 (-0.88%) | 439,982 |
1 Apr 2008 | MYR | 2.6237 | 2.6947 | 2.6001 | 2.6947 | 2.6947 | 0.0 (0.0%) | 561,189 |
31 Mar 2008 | MYR | 2.6947 | 2.6947 | 2.6474 | 2.6947 | 2.6947 | 0.0 (0.0%) | 100,053 |
28 Mar 2008 | MYR | 2.6947 | 2.7183 | 2.671 | 2.6947 | 2.6947 | 0.0 (0.0%) | 12,903 |
27 Mar 2008 | MYR | 2.6001 | 2.6947 | 2.6001 | 2.6947 | 2.6947 | -0.047 (-1.72%) | 65,785 |