Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | MYR | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,694,700 |
6 May 2008 | MYR | 0.48 | 0.485 | 0.465 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,679,900 |
5 May 2008 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 1,058,200 |
2 May 2008 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,326,900 |
30 Apr 2008 | MYR | 0.5 | 0.52 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 2,136,700 |
29 Apr 2008 | MYR | 0.52 | 0.525 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 4,249,500 |
28 Apr 2008 | MYR | 0.505 | 0.515 | 0.495 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,324,400 |
25 Apr 2008 | MYR | 0.515 | 0.515 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 867,400 |
24 Apr 2008 | MYR | 0.535 | 0.555 | 0.505 | 0.505 | 0.505 | -0.03 (-5.61%) | 6,681,100 |
23 Apr 2008 | MYR | 0.505 | 0.55 | 0.495 | 0.535 | 0.535 | +0.025 (+4.90%) | 8,973,300 |
22 Apr 2008 | MYR | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 7,654,000 |
21 Apr 2008 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,230,500 |
18 Apr 2008 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 1,557,100 |
17 Apr 2008 | MYR | 0.46 | 0.465 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 790,000 |
16 Apr 2008 | MYR | 0.445 | 0.465 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,383,700 |
15 Apr 2008 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,111,500 |
14 Apr 2008 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 436,600 |
11 Apr 2008 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,579,600 |
10 Apr 2008 | MYR | 0.425 | 0.47 | 0.425 | 0.465 | 0.465 | +0.03 (+6.90%) | 2,899,800 |
9 Apr 2008 | MYR | 0.44 | 0.445 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 1,710,600 |
8 Apr 2008 | MYR | 0.435 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,374,000 |
7 Apr 2008 | MYR | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 522,900 |
4 Apr 2008 | MYR | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,136,300 |
3 Apr 2008 | MYR | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,504,000 |
2 Apr 2008 | MYR | 0.51 | 0.51 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 2,658,900 |
1 Apr 2008 | MYR | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 996,900 |
31 Mar 2008 | MYR | 0.525 | 0.53 | 0.495 | 0.5 | 0.5 | -0.035 (-6.54%) | 2,702,500 |
28 Mar 2008 | MYR | 0.5 | 0.535 | 0.49 | 0.535 | 0.535 | +0.03 (+5.94%) | 6,969,600 |
27 Mar 2008 | MYR | 0.465 | 0.51 | 0.46 | 0.505 | 0.505 | +0.04 (+8.60%) | 6,164,400 |
26 Mar 2008 | MYR | 0.44 | 0.485 | 0.44 | 0.465 | 0.465 | 0.0 (0.0%) | 6,694,500 |