Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2008 | MYR | 1.9222 | 1.9222 | 1.8111 | 1.8333 | 1.8333 | -0.089 (-4.62%) | 401,580 |
25 Jan 2008 | MYR | 1.9444 | 1.9444 | 1.8889 | 1.9222 | 1.9222 | 0.0 (0.0%) | 313,020 |
24 Jan 2008 | MYR | 1.9444 | 1.9667 | 1.8889 | 1.9222 | 1.9222 | +0.089 (+4.85%) | 1,121,940 |
23 Jan 2008 | MYR | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 1.9444 | 1.9444 | 1.8 | 1.8333 | 1.8333 | -0.144 (-7.31%) | 1,331,100 |
21 Jan 2008 | MYR | 2.0667 | 2.0889 | 1.9778 | 1.9778 | 1.9778 | -0.067 (-3.26%) | 510,660 |
18 Jan 2008 | MYR | 2 | 2.0556 | 1.9889 | 2.0444 | 2.0444 | 0.0 (0.0%) | 462,780 |
17 Jan 2008 | MYR | 2.0889 | 2.0889 | 2.0111 | 2.0444 | 2.0444 | -0.022 (-1.08%) | 740,340 |
16 Jan 2008 | MYR | 2.1 | 2.1222 | 2 | 2.0667 | 2.0667 | -0.044 (-2.10%) | 1,688,580 |
15 Jan 2008 | MYR | 2.1889 | 2.2 | 2.1111 | 2.1111 | 2.1111 | -0.056 (-2.57%) | 608,040 |
14 Jan 2008 | MYR | 2.2444 | 2.3111 | 2.1556 | 2.1667 | 2.1667 | -0.089 (-3.94%) | 740,520 |
11 Jan 2008 | MYR | 2.1111 | 2.2889 | 2.1111 | 2.2556 | 2.2556 | +0.133 (+6.29%) | 2,189,880 |
9 Jan 2008 | MYR | 2.1 | 2.1333 | 2.1 | 2.1222 | 2.1222 | 0.0 (0.0%) | 276,660 |
8 Jan 2008 | MYR | 2.0889 | 2.1222 | 2.0889 | 2.1222 | 2.1222 | +0.033 (+1.59%) | 346,140 |
7 Jan 2008 | MYR | 2.1111 | 2.1222 | 2.0667 | 2.0889 | 2.0889 | -0.056 (-2.59%) | 712,440 |
4 Jan 2008 | MYR | 2.0778 | 2.1667 | 2.0778 | 2.1444 | 2.1444 | +0.044 (+2.11%) | 513,000 |
3 Jan 2008 | MYR | 2.1111 | 2.1444 | 2.0778 | 2.1 | 2.1 | -0.056 (-2.58%) | 627,120 |
2 Jan 2008 | MYR | 2.1556 | 2.1889 | 2.1111 | 2.1556 | 2.1556 | 0.0 (0.0%) | 524,880 |
31 Dec 2007 | MYR | 2.2444 | 2.2444 | 2.1444 | 2.1556 | 2.1556 | -0.078 (-3.48%) | 1,573,740 |
28 Dec 2007 | MYR | 2.2111 | 2.2556 | 2.2 | 2.2333 | 2.2333 | 0.0 (0.0%) | 881,280 |
27 Dec 2007 | MYR | 2.2556 | 2.2778 | 2.2222 | 2.2333 | 2.2333 | -0.022 (-0.99%) | 1,087,740 |
26 Dec 2007 | MYR | 2.2333 | 2.3222 | 2.2111 | 2.2556 | 2.2556 | +0.022 (+1.00%) | 1,737,180 |
24 Dec 2007 | MYR | 2.2667 | 2.3 | 2.2222 | 2.2333 | 2.2333 | 0.0 (0.0%) | 1,787,940 |
21 Dec 2007 | MYR | 2.3444 | 2.3778 | 2.2333 | 2.2333 | 2.2333 | -0.111 (-4.74%) | 1,691,640 |
19 Dec 2007 | MYR | 2.4333 | 2.5 | 2.3333 | 2.3444 | 2.3444 | -0.056 (-2.32%) | 3,525,300 |
18 Dec 2007 | MYR | 2.1222 | 2.4 | 2.0778 | 2.4 | 2.4 | +0.233 (+10.77%) | 6,015,240 |
17 Dec 2007 | MYR | 2.4889 | 2.6889 | 2.1444 | 2.1667 | 2.1667 | -0.322 (-12.95%) | 11,858,580 |
14 Dec 2007 | MYR | 2.1667 | 2.5 | 2.1556 | 2.4889 | 2.4889 | +0.344 (+16.07%) | 8,892,720 |
13 Dec 2007 | MYR | 1.8889 | 2.1889 | 1.8667 | 2.1444 | 2.1444 | +0.289 (+15.56%) | 10,753,740 |
12 Dec 2007 | MYR | 1.6667 | 1.8778 | 1.6556 | 1.8556 | 1.8556 | 0.0 (0.0%) | 31,027,860 |