Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2008 | MYR | 0.2203 | 0.2319 | 0.2203 | 0.2307 | 0.2307 | +0.008 (+3.50%) | 403,548 |
16 May 2008 | MYR | 0.2191 | 0.2229 | 0.2165 | 0.2229 | 0.2229 | +0.004 (+1.73%) | 353,881 |
15 May 2008 | MYR | 0.2152 | 0.2191 | 0.2152 | 0.2191 | 0.2191 | +0.003 (+1.20%) | 96,230 |
14 May 2008 | MYR | 0.2165 | 0.2165 | 0.2152 | 0.2165 | 0.2165 | +0.001 (+0.60%) | 2,904,000 |
13 May 2008 | MYR | 0.2165 | 0.2384 | 0.2152 | 0.2152 | 0.2152 | +0.003 (+1.22%) | 3,697,129 |
12 May 2008 | MYR | 0.2139 | 0.2152 | 0.2126 | 0.2126 | 0.2126 | -0.001 (-0.61%) | 6,523,524 |
9 May 2008 | MYR | 0.2139 | 0.2139 | 0.2139 | 0.2139 | 0.2139 | 0.0 (0.0%) | 0 |
8 May 2008 | MYR | 0.21 | 0.2139 | 0.21 | 0.2139 | 0.2139 | +0.005 (+2.44%) | 450,112 |
7 May 2008 | MYR | 0.2075 | 0.2088 | 0.2075 | 0.2088 | 0.2088 | +0.003 (+1.26%) | 4,800,680 |
6 May 2008 | MYR | 0.2075 | 0.2075 | 0.2062 | 0.2062 | 0.2062 | -0.001 (-0.63%) | 94,678 |
5 May 2008 | MYR | 0.2113 | 0.2113 | 0.2062 | 0.2075 | 0.2075 | -0.004 (-1.80%) | 3,636,597 |
2 May 2008 | MYR | 0.21 | 0.2113 | 0.21 | 0.2113 | 0.2113 | +0.004 (+1.83%) | 23,281 |
30 Apr 2008 | MYR | 0.2062 | 0.2075 | 0.2062 | 0.2075 | 0.2075 | -0.001 (-0.62%) | 1,004,216 |
29 Apr 2008 | MYR | 0.2088 | 0.2088 | 0.2062 | 0.2088 | 0.2088 | +0.003 (+1.26%) | 5,525,516 |
28 Apr 2008 | MYR | 0.2062 | 0.2075 | 0.2062 | 0.2062 | 0.2062 | 0.0 (0.0%) | 1,621,956 |
25 Apr 2008 | MYR | 0.2062 | 0.2075 | 0.2062 | 0.2062 | 0.2062 | 0.0 (0.0%) | 93,126 |
24 Apr 2008 | MYR | 0.2075 | 0.2075 | 0.2062 | 0.2062 | 0.2062 | -0.003 (-1.25%) | 108,647 |
23 Apr 2008 | MYR | 0.2075 | 0.2113 | 0.2062 | 0.2088 | 0.2088 | +0.001 (+0.63%) | 4,494,914 |
22 Apr 2008 | MYR | 0.2062 | 0.2075 | 0.2062 | 0.2075 | 0.2075 | 0.0 (0.0%) | 419,070 |
21 Apr 2008 | MYR | 0.2062 | 0.21 | 0.2062 | 0.2075 | 0.2075 | +0.004 (+1.92%) | 4,411,100 |
18 Apr 2008 | MYR | 0.1997 | 0.2062 | 0.1997 | 0.2036 | 0.2036 | +0.005 (+2.62%) | 1,676,280 |
17 Apr 2008 | MYR | 0.1997 | 0.1997 | 0.1984 | 0.1984 | 0.1984 | 0.0 (0.0%) | 411,309 |
16 Apr 2008 | MYR | 0.1984 | 0.1997 | 0.1984 | 0.1984 | 0.1984 | -0.001 (-0.65%) | 5,401,348 |
15 Apr 2008 | MYR | 0.1997 | 0.1997 | 0.1997 | 0.1997 | 0.1997 | 0.0 (0.0%) | 116,408 |
14 Apr 2008 | MYR | 0.1984 | 0.1997 | 0.1984 | 0.1997 | 0.1997 | +0.001 (+0.66%) | 620,844 |
11 Apr 2008 | MYR | 0.1984 | 0.1984 | 0.1984 | 0.1984 | 0.1984 | 0.0 (0.0%) | 46,563 |
10 Apr 2008 | MYR | 0.1984 | 0.1984 | 0.1984 | 0.1984 | 0.1984 | -0.001 (-0.65%) | 2,467,857 |
9 Apr 2008 | MYR | 0.201 | 0.201 | 0.1997 | 0.1997 | 0.1997 | -0.001 (-0.65%) | 543,239 |
8 Apr 2008 | MYR | 0.201 | 0.201 | 0.1997 | 0.201 | 0.201 | +0.001 (+0.65%) | 5,649,685 |
7 Apr 2008 | MYR | 0.201 | 0.201 | 0.1997 | 0.1997 | 0.1997 | -0.001 (-0.65%) | 5,804,897 |