Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2008 | MYR | 10.1 | 10.1 | 9.9 | 10 | 10 | +0.1 (+1.01%) | 545,000 |
24 Apr 2008 | MYR | 9.85 | 10.2 | 9.85 | 9.9 | 9.9 | 0.0 (0.0%) | 450,900 |
23 Apr 2008 | MYR | 9.7 | 10 | 9.7 | 9.9 | 9.9 | -0.05 (-0.50%) | 386,900 |
22 Apr 2008 | MYR | 9.9 | 10 | 9.9 | 9.95 | 9.95 | +0.05 (+0.51%) | 1,027,300 |
21 Apr 2008 | MYR | 10.1 | 10.2 | 9.7 | 9.9 | 9.9 | -0.1 (-1%) | 385,400 |
18 Apr 2008 | MYR | 10.1 | 10.1 | 9.95 | 10 | 10 | 0.0 (0.0%) | 350,200 |
17 Apr 2008 | MYR | 10.1 | 10.1 | 9.95 | 10 | 10 | +0.05 (+0.50%) | 196,600 |
16 Apr 2008 | MYR | 10 | 10.1 | 9.95 | 9.95 | 9.95 | -0.05 (-0.50%) | 155,600 |
15 Apr 2008 | MYR | 10.1 | 10.1 | 9.9 | 10 | 10 | +0.1 (+1.01%) | 152,600 |
14 Apr 2008 | MYR | 10.1 | 10.2 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 117,300 |
11 Apr 2008 | MYR | 10.1 | 10.2 | 9.85 | 9.85 | 9.85 | -0.25 (-2.48%) | 148,700 |
10 Apr 2008 | MYR | 10.1 | 10.1 | 9.95 | 10.1 | 10.1 | +0.2 (+2.02%) | 281,700 |
9 Apr 2008 | MYR | 10 | 10.2 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 217,900 |
8 Apr 2008 | MYR | 10.2 | 10.2 | 9.95 | 10 | 10 | 0.0 (0.0%) | 89,400 |
7 Apr 2008 | MYR | 10.2 | 10.2 | 10 | 10 | 10 | -0.1 (-0.99%) | 342,200 |
4 Apr 2008 | MYR | 10.2 | 10.2 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 302,600 |
3 Apr 2008 | MYR | 10.1 | 10.3 | 10 | 10.1 | 10.1 | +0.1 (+1%) | 1,119,800 |
2 Apr 2008 | MYR | 10.2 | 10.3 | 10 | 10 | 10 | -0.2 (-1.96%) | 273,900 |
1 Apr 2008 | MYR | 10.1 | 10.2 | 10 | 10.2 | 10.2 | +0.2 (+2%) | 575,200 |
31 Mar 2008 | MYR | 10.1 | 10.2 | 10 | 10 | 10 | -0.2 (-1.96%) | 236,600 |
28 Mar 2008 | MYR | 10.3 | 10.4 | 10.2 | 10.2 | 10.2 | -0.1 (-0.97%) | 496,300 |
27 Mar 2008 | MYR | 10 | 10.4 | 10 | 10.3 | 10.3 | 0.0 (0.0%) | 150,000 |
26 Mar 2008 | MYR | 9.75 | 10.6 | 9.75 | 10.3 | 10.3 | +0.55 (+5.64%) | 428,200 |
25 Mar 2008 | MYR | 9.7 | 9.8 | 9.7 | 9.75 | 9.75 | +0.1 (+1.04%) | 228,100 |
24 Mar 2008 | MYR | 9.8 | 9.8 | 9.6 | 9.65 | 9.65 | +0.05 (+0.52%) | 218,800 |
21 Mar 2008 | MYR | 9.55 | 9.7 | 9.55 | 9.6 | 9.6 | +0.05 (+0.52%) | 52,400 |
19 Mar 2008 | MYR | 9.65 | 9.65 | 9.5 | 9.55 | 9.55 | +0.1 (+1.06%) | 871,800 |
18 Mar 2008 | MYR | 9.35 | 9.5 | 9.35 | 9.45 | 9.45 | 0.0 (0.0%) | 312,600 |
17 Mar 2008 | MYR | 9.3 | 9.45 | 9.3 | 9.45 | 9.45 | +0.15 (+1.61%) | 101,700 |
14 Mar 2008 | MYR | 9.3 | 9.5 | 9.25 | 9.3 | 9.3 | +0.05 (+0.54%) | 791,700 |