Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2008 | MYR | 3.66 | 3.66 | 3.38 | 3.38 | 3.38 | -0.3 (-8.15%) | 816,500 |
18 Jan 2008 | MYR | 3.66 | 3.74 | 3.58 | 3.68 | 3.68 | -0.08 (-2.13%) | 480,200 |
17 Jan 2008 | MYR | 3.76 | 3.8 | 3.66 | 3.76 | 3.76 | 0.0 (0.0%) | 921,600 |
16 Jan 2008 | MYR | 3.86 | 3.86 | 3.7 | 3.76 | 3.76 | -0.12 (-3.09%) | 1,360,600 |
15 Jan 2008 | MYR | 3.9 | 4.04 | 3.76 | 3.88 | 3.88 | +0.08 (+2.11%) | 2,235,100 |
14 Jan 2008 | MYR | 3.5 | 3.9 | 3.5 | 3.8 | 3.8 | +0.32 (+9.20%) | 3,093,200 |
11 Jan 2008 | MYR | 3.48 | 3.5 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 608,200 |
9 Jan 2008 | MYR | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | -0.02 (-0.58%) | 481,900 |
8 Jan 2008 | MYR | 3.4 | 3.48 | 3.38 | 3.46 | 3.46 | +0.1 (+2.98%) | 1,663,800 |
7 Jan 2008 | MYR | 3.4 | 3.4 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 660,600 |
4 Jan 2008 | MYR | 3.16 | 3.44 | 3.16 | 3.4 | 3.4 | +0.24 (+7.59%) | 2,165,500 |
3 Jan 2008 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 121,800 |
2 Jan 2008 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 42,000 |
31 Dec 2007 | MYR | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 272,200 |
28 Dec 2007 | MYR | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 349,000 |
27 Dec 2007 | MYR | 3.18 | 3.2 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 143,400 |
26 Dec 2007 | MYR | 3.16 | 3.2 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 204,000 |
24 Dec 2007 | MYR | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 39,900 |
21 Dec 2007 | MYR | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 40,000 |
19 Dec 2007 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 241,200 |
18 Dec 2007 | MYR | 3.12 | 3.14 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 92,500 |
17 Dec 2007 | MYR | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 34,000 |
14 Dec 2007 | MYR | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 69,300 |
13 Dec 2007 | MYR | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 34,400 |
12 Dec 2007 | MYR | 3.18 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 87,900 |
11 Dec 2007 | MYR | 3.2 | 3.2 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 34,100 |
10 Dec 2007 | MYR | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 14,900 |
7 Dec 2007 | MYR | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.02 (-0.62%) | 85,100 |
6 Dec 2007 | MYR | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 263,200 |
5 Dec 2007 | MYR | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 25,300 |