Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2008 | MYR | 2.41 | 2.44 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 2,374,000 |
27 Feb 2008 | MYR | 2.41 | 2.44 | 2.4 | 2.44 | 2.44 | +0.05 (+2.09%) | 4,641,000 |
26 Feb 2008 | MYR | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 16,088,000 |
25 Feb 2008 | MYR | 2.44 | 2.44 | 2.37 | 2.4 | 2.4 | -0.05 (-2.04%) | 20,727,000 |
22 Feb 2008 | MYR | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -0.04 (-1.61%) | 42,072,000 |
21 Feb 2008 | MYR | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 14,449,000 |
20 Feb 2008 | MYR | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.03 (+1.22%) | 12,850,000 |
19 Feb 2008 | MYR | 2.46 | 2.48 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 9,966,000 |
18 Feb 2008 | MYR | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 2,053,000 |
15 Feb 2008 | MYR | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 4,135,000 |
14 Feb 2008 | MYR | 2.46 | 2.47 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 5,694,000 |
13 Feb 2008 | MYR | 2.43 | 2.48 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 9,462,000 |
12 Feb 2008 | MYR | 2.43 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 6,912,000 |
11 Feb 2008 | MYR | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 15,307,000 |
6 Feb 2008 | MYR | 2.49 | 2.49 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 16,537,000 |
5 Feb 2008 | MYR | 2.55 | 2.575 | 2.49 | 2.5 | 2.5 | -0.075 (-2.91%) | 20,261,000 |
4 Feb 2008 | MYR | 2.43 | 2.625 | 2.43 | 2.575 | 2.575 | +0.155 (+6.40%) | 36,738,000 |
31 Jan 2008 | MYR | 2.4 | 2.45 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 34,808,000 |
30 Jan 2008 | MYR | 2.35 | 2.43 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 20,805,000 |
29 Jan 2008 | MYR | 2.3 | 2.35 | 2.29 | 2.35 | 2.35 | +0.06 (+2.62%) | 9,312,000 |
28 Jan 2008 | MYR | 2.31 | 2.31 | 2.25 | 2.29 | 2.29 | -0.02 (-0.87%) | 12,676,000 |
25 Jan 2008 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
24 Jan 2008 | MYR | 2.29 | 2.34 | 2.29 | 2.31 | 2.31 | +0.05 (+2.21%) | 36,466,000 |
23 Jan 2008 | MYR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
22 Jan 2008 | MYR | 2.35 | 2.35 | 2.23 | 2.26 | 2.26 | -0.14 (-5.83%) | 49,412,000 |
21 Jan 2008 | MYR | 2.4 | 2.4 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 22,429,000 |
18 Jan 2008 | MYR | 2.36 | 2.4 | 2.34 | 2.39 | 2.39 | -0.01 (-0.42%) | 18,580,000 |
17 Jan 2008 | MYR | 2.43 | 2.43 | 2.34 | 2.4 | 2.4 | -0.03 (-1.23%) | 30,743,000 |
16 Jan 2008 | MYR | 2.46 | 2.46 | 2.41 | 2.43 | 2.43 | -0.04 (-1.62%) | 27,966,000 |
15 Jan 2008 | MYR | 2.48 | 2.49 | 2.44 | 2.47 | 2.47 | -0.01 (-0.40%) | 29,744,000 |