Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | MYR | 3.42 | 3.58 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 7,925,400 |
7 Jan 2008 | MYR | 3.2 | 3.42 | 3.18 | 3.42 | 3.42 | +0.22 (+6.88%) | 8,289,100 |
4 Jan 2008 | MYR | 3.16 | 3.3 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 10,780,900 |
3 Jan 2008 | MYR | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 0.0 (0.0%) | 1,281,000 |
2 Jan 2008 | MYR | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,702,900 |
31 Dec 2007 | MYR | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | +0.02 (+0.63%) | 1,352,100 |
28 Dec 2007 | MYR | 3.1 | 3.2 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 1,593,000 |
27 Dec 2007 | MYR | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | +0.08 (+2.60%) | 2,042,200 |
26 Dec 2007 | MYR | 3.02 | 3.1 | 3 | 3.08 | 3.08 | +0.08 (+2.67%) | 2,634,700 |
24 Dec 2007 | MYR | 3 | 3.04 | 3 | 3 | 3 | 0.0 (0.0%) | 1,045,600 |
21 Dec 2007 | MYR | 2.95 | 3.02 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 1,111,600 |
19 Dec 2007 | MYR | 2.89 | 2.95 | 2.87 | 2.95 | 2.95 | +0.08 (+2.79%) | 1,193,900 |
18 Dec 2007 | MYR | 2.87 | 2.89 | 2.78 | 2.87 | 2.87 | -0.02 (-0.69%) | 2,099,900 |
17 Dec 2007 | MYR | 2.98 | 2.98 | 2.85 | 2.89 | 2.89 | -0.09 (-3.02%) | 2,122,400 |
14 Dec 2007 | MYR | 2.99 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 1,630,200 |
13 Dec 2007 | MYR | 3 | 3 | 2.98 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,394,800 |
12 Dec 2007 | MYR | 2.98 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 647,400 |
11 Dec 2007 | MYR | 3.02 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 2,109,500 |
10 Dec 2007 | MYR | 3.02 | 3.02 | 3 | 3 | 3 | -0.02 (-0.66%) | 1,227,800 |
7 Dec 2007 | MYR | 3.06 | 3.08 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 1,769,700 |
6 Dec 2007 | MYR | 3.08 | 3.1 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 1,717,100 |
5 Dec 2007 | MYR | 3.04 | 3.08 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 5,156,400 |
4 Dec 2007 | MYR | 3.08 | 3.08 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 4,405,800 |
3 Dec 2007 | MYR | 3.1 | 3.14 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 3,018,000 |
30 Nov 2007 | MYR | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 2,302,100 |
29 Nov 2007 | MYR | 3.16 | 3.18 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,807,600 |
28 Nov 2007 | MYR | 3.26 | 3.28 | 3.06 | 3.1 | 3.1 | -0.14 (-4.32%) | 5,511,500 |
27 Nov 2007 | MYR | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | -0.06 (-1.82%) | 3,460,000 |
26 Nov 2007 | MYR | 3.12 | 3.3 | 3.1 | 3.3 | 3.3 | +0.2 (+6.45%) | 11,872,800 |
23 Nov 2007 | MYR | 3.1 | 3.18 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 6,836,800 |