Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2008 | MYR | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,889 |
4 Apr 2008 | MYR | 1.55 | 1.62 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 1,438 |
3 Apr 2008 | MYR | 1.64 | 1.64 | 1.49 | 1.55 | 1.55 | -0.09 (-5.49%) | 2,948 |
2 Apr 2008 | MYR | 1.74 | 1.76 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 2,733 |
1 Apr 2008 | MYR | 1.75 | 1.77 | 1.65 | 1.69 | 1.69 | -0.05 (-2.87%) | 3,643 |
31 Mar 2008 | MYR | 1.8 | 1.82 | 1.74 | 1.74 | 1.74 | -0.07 (-3.87%) | 3,335 |
28 Mar 2008 | MYR | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 5,108 |
27 Mar 2008 | MYR | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | +0.04 (+2.29%) | 4,263 |
26 Mar 2008 | MYR | 1.74 | 1.85 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 13,015 |
25 Mar 2008 | MYR | 1.53 | 1.82 | 1.47 | 1.73 | 1.73 | +0.23 (+15.33%) | 20,688 |
24 Mar 2008 | MYR | 1.32 | 1.5 | 1.31 | 1.5 | 1.5 | +0.19 (+14.50%) | 9,558 |
21 Mar 2008 | MYR | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 5,143 |
19 Mar 2008 | MYR | 1.46 | 1.5 | 1.23 | 1.27 | 1.27 | -0.1 (-7.30%) | 15,518 |
18 Mar 2008 | MYR | 1.1 | 1.37 | 0.995 | 1.37 | 1.37 | +0.27 (+24.55%) | 14,494 |
17 Mar 2008 | MYR | 1.47 | 1.47 | 1.08 | 1.1 | 1.1 | -0.4 (-26.67%) | 6,559 |
14 Mar 2008 | MYR | 1.63 | 1.64 | 1.45 | 1.5 | 1.5 | -0.12 (-7.41%) | 1,987 |
13 Mar 2008 | MYR | 1.7 | 1.7 | 1.59 | 1.62 | 1.62 | -0.1 (-5.81%) | 1,451 |
12 Mar 2008 | MYR | 1.85 | 1.88 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 6,176 |
11 Mar 2008 | MYR | 1.21 | 1.9 | 1.21 | 1.72 | 1.72 | +0.04 (+2.38%) | 16,874 |
10 Mar 2008 | MYR | 2.88 | 2.88 | 1.68 | 1.68 | 1.68 | -1.74 (-50.88%) | 638 |
7 Mar 2008 | MYR | 3.4 | 3.46 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 1,254 |
6 Mar 2008 | MYR | 3.44 | 3.5 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,249 |
5 Mar 2008 | MYR | 3.46 | 3.46 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,034 |
4 Mar 2008 | MYR | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 1,846 |
3 Mar 2008 | MYR | 3.42 | 3.44 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 922 |
29 Feb 2008 | MYR | 3.38 | 3.46 | 3.34 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,660 |
28 Feb 2008 | MYR | 3.38 | 3.4 | 3.32 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,068 |
27 Feb 2008 | MYR | 3.4 | 3.4 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 1,573 |
26 Feb 2008 | MYR | 3.4 | 3.44 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 1,500 |
25 Feb 2008 | MYR | 3.44 | 3.46 | 3.32 | 3.38 | 3.38 | -0.06 (-1.74%) | 2,738 |