Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2008 | MYR | 1.6889 | 1.6889 | 1.6778 | 1.6778 | 1.6778 | 0.0 (0.0%) | 145,800 |
12 Mar 2008 | MYR | 1.6667 | 1.6889 | 1.6667 | 1.6778 | 1.6778 | +0.028 (+1.68%) | 102,420 |
11 Mar 2008 | MYR | 1.6056 | 1.6556 | 1.6056 | 1.65 | 1.65 | +0.028 (+1.71%) | 170,820 |
10 Mar 2008 | MYR | 1.6556 | 1.6556 | 1.6 | 1.6222 | 1.6222 | -0.056 (-3.31%) | 401,940 |
7 Mar 2008 | MYR | 1.6889 | 1.6889 | 1.6611 | 1.6778 | 1.6778 | 0.0 (0.0%) | 52,200 |
6 Mar 2008 | MYR | 1.6667 | 1.7111 | 1.6667 | 1.6778 | 1.6778 | +0.022 (+1.34%) | 48,420 |
5 Mar 2008 | MYR | 1.6611 | 1.6611 | 1.65 | 1.6556 | 1.6556 | 0.0 (0.0%) | 198,720 |
4 Mar 2008 | MYR | 1.6556 | 1.6667 | 1.65 | 1.6556 | 1.6556 | 0.0 (0.0%) | 118,800 |
3 Mar 2008 | MYR | 1.6444 | 1.6556 | 1.6444 | 1.6556 | 1.6556 | -0.011 (-0.67%) | 525 |
29 Feb 2008 | MYR | 1.6556 | 1.6667 | 1.6556 | 1.6667 | 1.6667 | +0.011 (+0.67%) | 138,600 |
28 Feb 2008 | MYR | 1.7 | 1.7 | 1.6556 | 1.6556 | 1.6556 | -0.044 (-2.61%) | 209,700 |
27 Feb 2008 | MYR | 1.6889 | 1.7 | 1.6889 | 1.7 | 1.7 | +0.011 (+0.66%) | 186,840 |
26 Feb 2008 | MYR | 1.6889 | 1.7 | 1.6778 | 1.6889 | 1.6889 | 0.0 (0.0%) | 185,040 |
25 Feb 2008 | MYR | 1.6889 | 1.7111 | 1.6667 | 1.6889 | 1.6889 | 0.0 (0.0%) | 152,100 |
22 Feb 2008 | MYR | 1.6778 | 1.7111 | 1.6556 | 1.6889 | 1.6889 | -0.022 (-1.30%) | 175,500 |
21 Feb 2008 | MYR | 1.7444 | 1.7444 | 1.7111 | 1.7111 | 1.7111 | -0.056 (-3.15%) | 139,320 |
20 Feb 2008 | MYR | 1.7556 | 1.7667 | 1.7444 | 1.7667 | 1.7667 | +0.011 (+0.63%) | 133,920 |
19 Feb 2008 | MYR | 1.7778 | 1.8111 | 1.7556 | 1.7556 | 1.7556 | -0.011 (-0.63%) | 189,000 |
18 Feb 2008 | MYR | 1.7889 | 1.8111 | 1.7556 | 1.7667 | 1.7667 | -0.056 (-3.05%) | 73,440 |
15 Feb 2008 | MYR | 1.8222 | 1.8222 | 1.8111 | 1.8222 | 1.8222 | -0.011 (-0.61%) | 317,340 |
14 Feb 2008 | MYR | 1.8222 | 1.8333 | 1.8222 | 1.8333 | 1.8333 | +0.011 (+0.61%) | 147,960 |
13 Feb 2008 | MYR | 1.8222 | 1.8778 | 1.8111 | 1.8222 | 1.8222 | -0.033 (-1.80%) | 34,200 |
12 Feb 2008 | MYR | 1.8333 | 1.8556 | 1.8333 | 1.8556 | 1.8556 | 0.0 (0.0%) | 48,780 |
11 Feb 2008 | MYR | 1.8778 | 1.8778 | 1.8556 | 1.8556 | 1.8556 | -0.033 (-1.76%) | 57,600 |
6 Feb 2008 | MYR | 1.8444 | 1.8889 | 1.8333 | 1.8889 | 1.8889 | +0.011 (+0.59%) | 58,320 |
5 Feb 2008 | MYR | 1.8556 | 1.8889 | 1.8444 | 1.8778 | 1.8778 | +0.022 (+1.20%) | 132,660 |
4 Feb 2008 | MYR | 1.8222 | 1.8667 | 1.8222 | 1.8556 | 1.8556 | +0.044 (+2.46%) | 412,740 |
31 Jan 2008 | MYR | 1.8222 | 1.8333 | 1.8 | 1.8111 | 1.8111 | -0.011 (-0.61%) | 222,840 |
30 Jan 2008 | MYR | 1.8444 | 1.8444 | 1.7889 | 1.8222 | 1.8222 | -0.022 (-1.20%) | 298,800 |
29 Jan 2008 | MYR | 1.8889 | 1.8889 | 1.8333 | 1.8444 | 1.8444 | +0.011 (+0.61%) | 341,100 |