Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2008 | MYR | 0.2036 | 0.2049 | 0.2023 | 0.2023 | 0.2023 | -0.003 (-1.27%) | 19,567,469 |
4 Feb 2008 | MYR | 0.2062 | 0.2062 | 0.2049 | 0.2049 | 0.2049 | -0.001 (-0.63%) | 5,669,863 |
31 Jan 2008 | MYR | 0.201 | 0.2062 | 0.201 | 0.2062 | 0.2062 | +0.003 (+1.28%) | 201,774 |
30 Jan 2008 | MYR | 0.2036 | 0.2049 | 0.2036 | 0.2036 | 0.2036 | -0.001 (-0.63%) | 2,259,874 |
29 Jan 2008 | MYR | 0.2049 | 0.2062 | 0.2049 | 0.2049 | 0.2049 | -0.003 (-1.25%) | 4,671,855 |
28 Jan 2008 | MYR | 0.2062 | 0.2075 | 0.2049 | 0.2075 | 0.2075 | 0.0 (0.0%) | 724,836 |
25 Jan 2008 | MYR | 0.2062 | 0.2075 | 0.2062 | 0.2075 | 0.2075 | +0.008 (+3.91%) | 1,684,040 |
24 Jan 2008 | MYR | 0.1997 | 0.1997 | 0.1997 | 0.1997 | 0.1997 | +0.005 (+2.62%) | 1,940,139 |
23 Jan 2008 | MYR | 0.1946 | 0.1946 | 0.1946 | 0.1946 | 0.1946 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 0.2062 | 0.2062 | 0.1933 | 0.1946 | 0.1946 | -0.012 (-5.63%) | 12,337,734 |
21 Jan 2008 | MYR | 0.2062 | 0.2062 | 0.201 | 0.2062 | 0.2062 | +0.008 (+3.93%) | 86,918 |
18 Jan 2008 | MYR | 0.1972 | 0.1984 | 0.1972 | 0.1984 | 0.1984 | +0.001 (+0.61%) | 108,647 |
17 Jan 2008 | MYR | 0.1997 | 0.1997 | 0.1972 | 0.1972 | 0.1972 | -0.003 (-1.25%) | 17,293,626 |
16 Jan 2008 | MYR | 0.2023 | 0.2062 | 0.1997 | 0.1997 | 0.1997 | -0.006 (-3.15%) | 2,328,167 |
15 Jan 2008 | MYR | 0.2062 | 0.2062 | 0.2062 | 0.2062 | 0.2062 | 0.0 (0.0%) | 2,685,152 |
14 Jan 2008 | MYR | 0.2062 | 0.2062 | 0.2036 | 0.2062 | 0.2062 | -0.005 (-2.41%) | 4,702,897 |
11 Jan 2008 | MYR | 0.2165 | 0.2165 | 0.2113 | 0.2113 | 0.2113 | -0.005 (-2.40%) | 982,486 |
9 Jan 2008 | MYR | 0.2152 | 0.2165 | 0.2152 | 0.2165 | 0.2165 | -0.003 (-1.19%) | 108,647 |
8 Jan 2008 | MYR | 0.2191 | 0.2191 | 0.2191 | 0.2191 | 0.2191 | 0.0 (0.0%) | 248,337 |
7 Jan 2008 | MYR | 0.2191 | 0.2191 | 0.2191 | 0.2191 | 0.2191 | -0.004 (-1.70%) | 807,097 |
4 Jan 2008 | MYR | 0.2191 | 0.2229 | 0.2178 | 0.2229 | 0.2229 | 0.0 (0.0%) | 540,134 |
3 Jan 2008 | MYR | 0.2229 | 0.2229 | 0.2229 | 0.2229 | 0.2229 | 0.0 (0.0%) | 310,422 |
2 Jan 2008 | MYR | 0.2229 | 0.2229 | 0.2229 | 0.2229 | 0.2229 | 0.0 (0.0%) | 4,536,821 |
31 Dec 2007 | MYR | 0.2203 | 0.2229 | 0.2165 | 0.2229 | 0.2229 | +0.006 (+2.96%) | 1,437,255 |
28 Dec 2007 | MYR | 0.2126 | 0.2178 | 0.2126 | 0.2165 | 0.2165 | +0.006 (+3.10%) | 822 |
27 Dec 2007 | MYR | 0.2139 | 0.2139 | 0.2062 | 0.21 | 0.21 | 0.0 (0.0%) | 279 |
26 Dec 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
24 Dec 2007 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
21 Dec 2007 | MYR | 0.2126 | 0.2178 | 0.21 | 0.21 | 0.21 | +0.003 (+1.20%) | 31 |
19 Dec 2007 | MYR | 0.2126 | 0.2191 | 0.2075 | 0.2075 | 0.2075 | -0.012 (-5.29%) | 1,800 |