Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2008 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 78,400 |
31 Jan 2008 | MYR | 0.15 | 0.195 | 0.15 | 0.185 | 0.185 | -0.013 (-6.33%) | 521,600 |
30 Jan 2008 | MYR | 0.205 | 0.205 | 0.18 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 265,400 |
29 Jan 2008 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 40,000 |
28 Jan 2008 | MYR | 0.215 | 0.215 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 194,200 |
25 Jan 2008 | MYR | 0.2125 | 0.22 | 0.21 | 0.22 | 0.22 | +0.007 (+3.53%) | 60,000 |
24 Jan 2008 | MYR | 0.215 | 0.215 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 141,600 |
23 Jan 2008 | MYR | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | -1 |
22 Jan 2008 | MYR | 0.2125 | 0.2125 | 0.21 | 0.2125 | 0.2125 | 0.0 (0.0%) | 210,000 |
21 Jan 2008 | MYR | 0.215 | 0.215 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 122,400 |
18 Jan 2008 | MYR | 0.215 | 0.2175 | 0.2075 | 0.2125 | 0.2125 | -0.013 (-5.56%) | 307,600 |
17 Jan 2008 | MYR | 0.225 | 0.2275 | 0.22 | 0.225 | 0.225 | +0.003 (+1.12%) | 136,000 |
16 Jan 2008 | MYR | 0.2375 | 0.2375 | 0.2225 | 0.2225 | 0.2225 | -0.015 (-6.32%) | 506,600 |
15 Jan 2008 | MYR | 0.2175 | 0.24 | 0.2175 | 0.2375 | 0.2375 | +0.02 (+9.20%) | 835,000 |
14 Jan 2008 | MYR | 0.29 | 0.29 | 0.2 | 0.2175 | 0.2175 | -0.08 (-26.89%) | 3,250,600 |
11 Jan 2008 | MYR | 0.3025 | 0.32 | 0.29 | 0.2975 | 0.2975 | -0.022 (-7.03%) | 784,200 |
9 Jan 2008 | MYR | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.025 (-7.25%) | 696,000 |
8 Jan 2008 | MYR | 0.35 | 0.35 | 0.3175 | 0.345 | 0.345 | -0.005 (-1.43%) | 914,400 |
7 Jan 2008 | MYR | 0.35 | 0.35 | 0.3475 | 0.35 | 0.35 | -0.01 (-2.78%) | 96,000 |
4 Jan 2008 | MYR | 0.36 | 0.36 | 0.3425 | 0.36 | 0.36 | 0.0 (0.0%) | 84,200 |
3 Jan 2008 | MYR | 0.365 | 0.365 | 0.345 | 0.36 | 0.36 | -0.01 (-2.70%) | 95,600 |
2 Jan 2008 | MYR | 0.415 | 0.415 | 0.35 | 0.37 | 0.37 | -0.05 (-11.90%) | 977,400 |
31 Dec 2007 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | -0.007 (-1.75%) | 32,800 |
28 Dec 2007 | MYR | 0.4125 | 0.4275 | 0.4125 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 164,800 |
27 Dec 2007 | MYR | 0.4225 | 0.425 | 0.4175 | 0.425 | 0.425 | +0.005 (+1.19%) | 58,400 |
26 Dec 2007 | MYR | 0.4375 | 0.4375 | 0.4175 | 0.42 | 0.42 | -0.022 (-5.08%) | 808,000 |
24 Dec 2007 | MYR | 0.43 | 0.4425 | 0.415 | 0.4425 | 0.4425 | +0.013 (+2.91%) | 133,800 |
21 Dec 2007 | MYR | 0.42 | 0.43 | 0.4175 | 0.43 | 0.43 | +0.005 (+1.18%) | 123,600 |
19 Dec 2007 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | +0.003 (+0.59%) | 83,800 |
18 Dec 2007 | MYR | 0.42 | 0.4225 | 0.42 | 0.4225 | 0.4225 | 0.0 (0.0%) | 670,200 |