Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | MYR | 0.585 | 0.585 | 0.55 | 0.57 | 0.57 | +0.015 (+2.70%) | 168,000 |
16 Jan 2008 | MYR | 0.565 | 0.585 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 463,600 |
15 Jan 2008 | MYR | 0.62 | 0.62 | 0.55 | 0.565 | 0.565 | -0.065 (-10.32%) | 650,400 |
14 Jan 2008 | MYR | 0.63 | 0.635 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 131,200 |
11 Jan 2008 | MYR | 0.69 | 0.71 | 0.655 | 0.67 | 0.67 | -0.01 (-1.47%) | 384,800 |
9 Jan 2008 | MYR | 0.675 | 0.715 | 0.645 | 0.68 | 0.68 | +0.005 (+0.74%) | 1,283,900 |
8 Jan 2008 | MYR | 0.61 | 0.685 | 0.6 | 0.675 | 0.675 | +0.075 (+12.50%) | 963,200 |
7 Jan 2008 | MYR | 0.57 | 0.63 | 0.57 | 0.6 | 0.6 | +0.04 (+7.14%) | 1,072,200 |
4 Jan 2008 | MYR | 0.545 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 64,200 |
3 Jan 2008 | MYR | 0.55 | 0.55 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 173,300 |
2 Jan 2008 | MYR | 0.58 | 0.58 | 0.555 | 0.555 | 0.555 | -0.025 (-4.31%) | 3,500 |
31 Dec 2007 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 27,300 |
28 Dec 2007 | MYR | 0.57 | 0.59 | 0.565 | 0.59 | 0.59 | +0.01 (+1.72%) | 163,600 |
27 Dec 2007 | MYR | 0.58 | 0.605 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 211,400 |
26 Dec 2007 | MYR | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -0.005 (-0.85%) | 82,600 |
24 Dec 2007 | MYR | 0.555 | 0.585 | 0.555 | 0.585 | 0.585 | +0.035 (+6.36%) | 244,900 |
21 Dec 2007 | MYR | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 171,900 |
19 Dec 2007 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 62,400 |
18 Dec 2007 | MYR | 0.55 | 0.555 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 133,000 |
17 Dec 2007 | MYR | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | -0.025 (-4.31%) | 124,700 |
14 Dec 2007 | MYR | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.015 (+2.65%) | 252,000 |
13 Dec 2007 | MYR | 0.565 | 0.585 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 442,700 |
12 Dec 2007 | MYR | 0.545 | 0.58 | 0.545 | 0.565 | 0.565 | -0.01 (-1.74%) | 401,100 |
11 Dec 2007 | MYR | 0.58 | 0.595 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 586,000 |
10 Dec 2007 | MYR | 0.605 | 0.605 | 0.575 | 0.575 | 0.575 | -0.03 (-4.96%) | 479,400 |
7 Dec 2007 | MYR | 0.64 | 0.655 | 0.55 | 0.605 | 0.605 | -0.025 (-3.97%) | 730,900 |
6 Dec 2007 | MYR | 0.61 | 0.645 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 2,578,800 |
5 Dec 2007 | MYR | 0.525 | 0.63 | 0.5 | 0.59 | 0.59 | +0.065 (+12.38%) | 7,758,600 |
4 Dec 2007 | MYR | 0.59 | 0.59 | 0.525 | 0.525 | 0.525 | -0.065 (-11.02%) | 1,651,700 |
3 Dec 2007 | MYR | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.025 (-4.07%) | 358,000 |