Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2008 | MYR | 2.37 | 2.41 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 3,353,000 |
10 Apr 2008 | MYR | 2.36 | 2.41 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 5,646,000 |
9 Apr 2008 | MYR | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | +0.03 (+1.29%) | 3,933,000 |
8 Apr 2008 | MYR | 2.33 | 2.34 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 14,618,000 |
7 Apr 2008 | MYR | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 4,753,000 |
4 Apr 2008 | MYR | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | -0.02 (-0.84%) | 5,039,000 |
3 Apr 2008 | MYR | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 8,139,000 |
2 Apr 2008 | MYR | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 8,063,000 |
1 Apr 2008 | MYR | 2.42 | 2.44 | 2.39 | 2.44 | 2.44 | 0.0 (0.0%) | 6,895,000 |
31 Mar 2008 | MYR | 2.42 | 2.44 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 4,716,000 |
28 Mar 2008 | MYR | 2.43 | 2.43 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 18,210,000 |
27 Mar 2008 | MYR | 2.45 | 2.45 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 1,963,000 |
26 Mar 2008 | MYR | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 6,212,000 |
25 Mar 2008 | MYR | 2.31 | 2.45 | 2.31 | 2.44 | 2.44 | +0.14 (+6.09%) | 22,290,000 |
24 Mar 2008 | MYR | 2.26 | 2.31 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 2,383,000 |
21 Mar 2008 | MYR | 2.24 | 2.3 | 2.24 | 2.26 | 2.26 | +0.04 (+1.80%) | 9,143,000 |
19 Mar 2008 | MYR | 2.21 | 2.25 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 4,759,000 |
18 Mar 2008 | MYR | 2.16 | 2.22 | 2.16 | 2.21 | 2.21 | +0.01 (+0.45%) | 10,083,000 |
17 Mar 2008 | MYR | 2.23 | 2.23 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 11,291,000 |
14 Mar 2008 | MYR | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 24,759,000 |
13 Mar 2008 | MYR | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 57,008,000 |
12 Mar 2008 | MYR | 2.2 | 2.32 | 2.2 | 2.28 | 2.28 | +0.12 (+5.56%) | 22,346,000 |
11 Mar 2008 | MYR | 2.11 | 2.17 | 2.1 | 2.16 | 2.16 | +0.05 (+2.37%) | 32,996,000 |
10 Mar 2008 | MYR | 2.24 | 2.24 | 2.1 | 2.11 | 2.11 | -0.19 (-8.26%) | 28,704,000 |
7 Mar 2008 | MYR | 2.28 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 17,275,000 |
6 Mar 2008 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 8,855,000 |
5 Mar 2008 | MYR | 2.28 | 2.3 | 2.24 | 2.3 | 2.3 | +0.02 (+0.88%) | 8,149,000 |
4 Mar 2008 | MYR | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -0.07 (-2.98%) | 17,586,000 |
3 Mar 2008 | MYR | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 44,460 |
29 Feb 2008 | MYR | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 14,003,000 |