Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2008 | MYR | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | -0.06 (-1.59%) | 157,500 |
16 Apr 2008 | MYR | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 68,400 |
15 Apr 2008 | MYR | 3.74 | 3.74 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 227,500 |
14 Apr 2008 | MYR | 3.8 | 3.84 | 3.7 | 3.8 | 3.8 | -0.04 (-1.04%) | 371,600 |
11 Apr 2008 | MYR | 3.76 | 3.9 | 3.76 | 3.84 | 3.84 | +0.12 (+3.23%) | 1,167,300 |
10 Apr 2008 | MYR | 3.6 | 3.86 | 3.6 | 3.72 | 3.72 | +0.14 (+3.91%) | 1,892,800 |
9 Apr 2008 | MYR | 3.5 | 3.6 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 870,500 |
8 Apr 2008 | MYR | 3.44 | 3.52 | 3.44 | 3.5 | 3.5 | +0.06 (+1.74%) | 692,400 |
7 Apr 2008 | MYR | 3.4 | 3.46 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 406,000 |
4 Apr 2008 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 48,000 |
3 Apr 2008 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 531,000 |
2 Apr 2008 | MYR | 3.44 | 3.44 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 150,500 |
1 Apr 2008 | MYR | 3.48 | 3.5 | 3.38 | 3.44 | 3.44 | -0.04 (-1.15%) | 660,200 |
31 Mar 2008 | MYR | 3.42 | 3.5 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 878,000 |
28 Mar 2008 | MYR | 3.4 | 3.46 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,123,900 |
27 Mar 2008 | MYR | 3.4 | 3.54 | 3.36 | 3.4 | 3.4 | +0.06 (+1.80%) | 1,476,600 |
26 Mar 2008 | MYR | 3.28 | 3.42 | 3.28 | 3.34 | 3.34 | +0.08 (+2.45%) | 707,300 |
25 Mar 2008 | MYR | 3.18 | 3.3 | 3.18 | 3.26 | 3.26 | +0.12 (+3.82%) | 759,900 |
24 Mar 2008 | MYR | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | +0.04 (+1.29%) | 11,000 |
21 Mar 2008 | MYR | 3.18 | 3.18 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 298,300 |
19 Mar 2008 | MYR | 3.1 | 3.32 | 3.1 | 3.18 | 3.18 | +0.08 (+2.58%) | 1,333,600 |
18 Mar 2008 | MYR | 3.14 | 3.16 | 3.04 | 3.1 | 3.1 | -0.02 (-0.64%) | 77,500 |
17 Mar 2008 | MYR | 3.12 | 3.14 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 199,900 |
14 Mar 2008 | MYR | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 38,000 |
13 Mar 2008 | MYR | 3.1 | 3.16 | 3.1 | 3.14 | 3.14 | -0.04 (-1.26%) | 71,000 |
12 Mar 2008 | MYR | 3.2 | 3.2 | 3.12 | 3.18 | 3.18 | +0.08 (+2.58%) | 102,000 |
11 Mar 2008 | MYR | 2.96 | 3.1 | 2.96 | 3.1 | 3.1 | +0.14 (+4.73%) | 338,000 |
10 Mar 2008 | MYR | 3.16 | 3.16 | 2.92 | 2.96 | 2.96 | -0.32 (-9.76%) | 695,200 |
7 Mar 2008 | MYR | 3.26 | 3.3 | 3.2 | 3.28 | 3.28 | 0.0 (0.0%) | 161,800 |
6 Mar 2008 | MYR | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 38,000 |