Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2008 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 10,000 |
5 Mar 2008 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 157,700 |
4 Mar 2008 | MYR | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 68,300 |
3 Mar 2008 | MYR | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 440 |
29 Feb 2008 | MYR | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | +0.01 (+2.50%) | 131,900 |
28 Feb 2008 | MYR | 0.42 | 0.42 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 293,400 |
27 Feb 2008 | MYR | 0.355 | 0.43 | 0.355 | 0.405 | 0.405 | +0.05 (+14.08%) | 528,900 |
26 Feb 2008 | MYR | 0.355 | 0.36 | 0.31 | 0.355 | 0.355 | 0.0 (0.0%) | 482,600 |
25 Feb 2008 | MYR | 0.405 | 0.405 | 0.34 | 0.355 | 0.355 | -0.065 (-15.48%) | 670,800 |
22 Feb 2008 | MYR | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.06 (-12.50%) | 43,000 |
21 Feb 2008 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 342,000 |
20 Feb 2008 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 38,000 |
19 Feb 2008 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 168,000 |
18 Feb 2008 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 1,000 |
15 Feb 2008 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 66,000 |
14 Feb 2008 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 149,700 |
13 Feb 2008 | MYR | 0.52 | 0.56 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 172,700 |
12 Feb 2008 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 25,100 |
11 Feb 2008 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 123,000 |
6 Feb 2008 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 102,000 |
4 Feb 2008 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 30,300 |
31 Jan 2008 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 11,000 |
30 Jan 2008 | MYR | 0.52 | 0.525 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 80,000 |
29 Jan 2008 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 69,200 |
28 Jan 2008 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 73,000 |
25 Jan 2008 | MYR | 0.505 | 0.535 | 0.505 | 0.535 | 0.535 | +0.015 (+2.88%) | 38,900 |
24 Jan 2008 | MYR | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 250,000 |
22 Jan 2008 | MYR | 0.515 | 0.53 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 510,400 |
21 Jan 2008 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 361,000 |
18 Jan 2008 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 300,800 |