Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | MYR | 3 | 3.02 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 219,300 |
21 May 2008 | MYR | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 287,900 |
20 May 2008 | MYR | 3.1 | 3.12 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,054,000 |
16 May 2008 | MYR | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | +0.06 (+1.99%) | 608,700 |
15 May 2008 | MYR | 3 | 3.08 | 2.99 | 3.02 | 3.02 | +0.03 (+1.00%) | 606,600 |
14 May 2008 | MYR | 3 | 3 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 354,800 |
13 May 2008 | MYR | 2.98 | 3 | 2.96 | 3 | 3 | +0.05 (+1.69%) | 478,100 |
12 May 2008 | MYR | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | +0.04 (+1.37%) | 485,000 |
9 May 2008 | MYR | 2.93 | 2.96 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 322,400 |
8 May 2008 | MYR | 2.95 | 2.96 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 865,300 |
7 May 2008 | MYR | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 326,200 |
6 May 2008 | MYR | 2.99 | 3 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 419,600 |
5 May 2008 | MYR | 2.97 | 2.99 | 2.93 | 2.99 | 2.99 | +0.01 (+0.34%) | 145,600 |
2 May 2008 | MYR | 3.02 | 3.02 | 2.92 | 2.98 | 2.98 | -0.04 (-1.32%) | 2,016,300 |
30 Apr 2008 | MYR | 3.02 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 746,200 |
29 Apr 2008 | MYR | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 935,600 |
28 Apr 2008 | MYR | 3.08 | 3.1 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 785,200 |
25 Apr 2008 | MYR | 3.1 | 3.12 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,858,200 |
24 Apr 2008 | MYR | 3.12 | 3.14 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 1,756,900 |
23 Apr 2008 | MYR | 3.04 | 3.14 | 3.04 | 3.1 | 3.1 | +0.04 (+1.31%) | 1,495,100 |
22 Apr 2008 | MYR | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 816,400 |
21 Apr 2008 | MYR | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | +0.06 (+2%) | 1,492,700 |
18 Apr 2008 | MYR | 2.95 | 3.02 | 2.95 | 3 | 3 | +0.07 (+2.39%) | 2,078,200 |
17 Apr 2008 | MYR | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | +0.02 (+0.69%) | 1,077,800 |
16 Apr 2008 | MYR | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 444,200 |
15 Apr 2008 | MYR | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | +0.07 (+2.44%) | 816,300 |
14 Apr 2008 | MYR | 2.82 | 2.87 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 777,800 |
11 Apr 2008 | MYR | 2.81 | 2.85 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 973,400 |
10 Apr 2008 | MYR | 2.73 | 2.81 | 2.73 | 2.8 | 2.8 | +0.07 (+2.56%) | 802,100 |
9 Apr 2008 | MYR | 2.74 | 2.76 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 549,200 |