Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2008 | MYR | 2.48 | 2.48 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 11,834,000 |
26 May 2008 | MYR | 2.47 | 2.49 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 6,956,000 |
23 May 2008 | MYR | 2.45 | 2.525 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 18,085,000 |
22 May 2008 | MYR | 2.42 | 2.46 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 6,541,000 |
21 May 2008 | MYR | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 4,156,000 |
20 May 2008 | MYR | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 5,840,000 |
16 May 2008 | MYR | 2.42 | 2.44 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 6,271,000 |
15 May 2008 | MYR | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | -0.06 (-2.42%) | 9,344,000 |
14 May 2008 | MYR | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 7,632,000 |
13 May 2008 | MYR | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.045 (-1.78%) | 20,148,000 |
12 May 2008 | MYR | 2.5 | 2.525 | 2.49 | 2.525 | 2.525 | +0.025 (+1%) | 5,833,000 |
9 May 2008 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | +0.02 (+0.81%) | 4,617,000 |
8 May 2008 | MYR | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 9,902,000 |
7 May 2008 | MYR | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 7,857,000 |
6 May 2008 | MYR | 2.525 | 2.525 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 16,160,000 |
5 May 2008 | MYR | 2.5 | 2.5 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 12,496,000 |
2 May 2008 | MYR | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | +0.04 (+1.65%) | 16,817,000 |
30 Apr 2008 | MYR | 2.44 | 2.47 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 5,314,000 |
29 Apr 2008 | MYR | 2.43 | 2.45 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 4,813,000 |
28 Apr 2008 | MYR | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | +0.03 (+1.26%) | 15,828,000 |
25 Apr 2008 | MYR | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 18,627,000 |
24 Apr 2008 | MYR | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 23,357,000 |
23 Apr 2008 | MYR | 2.46 | 2.46 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 29,801,000 |
22 Apr 2008 | MYR | 2.47 | 2.47 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 7,977,000 |
21 Apr 2008 | MYR | 2.49 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 5,563,000 |
18 Apr 2008 | MYR | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 9,622,000 |
17 Apr 2008 | MYR | 2.45 | 2.525 | 2.45 | 2.47 | 2.47 | +0.05 (+2.07%) | 17,996,000 |
16 Apr 2008 | MYR | 2.38 | 2.46 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 14,241,000 |
15 Apr 2008 | MYR | 2.38 | 2.4 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 8,648,000 |
14 Apr 2008 | MYR | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 3,656,000 |