Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | MYR | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 140,000 |
15 Jan 2008 | MYR | 0.215 | 0.215 | 0.1925 | 0.21 | 0.21 | -0.003 (-1.18%) | 256,000 |
14 Jan 2008 | MYR | 0.2175 | 0.225 | 0.2 | 0.2125 | 0.2125 | -0.01 (-4.49%) | 534,000 |
11 Jan 2008 | MYR | 0.225 | 0.2275 | 0.215 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 1,586,400 |
9 Jan 2008 | MYR | 0.225 | 0.23 | 0.2175 | 0.225 | 0.225 | -0.005 (-2.17%) | 946,400 |
8 Jan 2008 | MYR | 0.2325 | 0.2375 | 0.2275 | 0.23 | 0.23 | -0.003 (-1.08%) | 1,638,800 |
7 Jan 2008 | MYR | 0.23 | 0.2325 | 0.2225 | 0.2325 | 0.2325 | +0.003 (+1.09%) | 2,173,600 |
4 Jan 2008 | MYR | 0.2175 | 0.23 | 0.215 | 0.23 | 0.23 | +0.013 (+5.75%) | 2,832,200 |
3 Jan 2008 | MYR | 0.215 | 0.2225 | 0.21 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 2,757,200 |
2 Jan 2008 | MYR | 0.2075 | 0.215 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,396,600 |
31 Dec 2007 | MYR | 0.185 | 0.2125 | 0.185 | 0.21 | 0.21 | +0.01 (+5%) | 1,496,600 |
28 Dec 2007 | MYR | 0.175 | 0.2025 | 0.175 | 0.2 | 0.2 | +0.01 (+5.26%) | 223,200 |
27 Dec 2007 | MYR | 0.175 | 0.19 | 0.175 | 0.19 | 0.19 | +0.013 (+7.04%) | 83,400 |
26 Dec 2007 | MYR | 0.175 | 0.1775 | 0.17 | 0.1775 | 0.1775 | +0.01 (+5.97%) | 52,000 |
24 Dec 2007 | MYR | 0.17 | 0.175 | 0.165 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 66,800 |
21 Dec 2007 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 400 |
19 Dec 2007 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.018 (-9.33%) | 600 |
18 Dec 2007 | MYR | 0.175 | 0.1875 | 0.175 | 0.1875 | 0.1875 | +0.013 (+7.14%) | 10,200 |
17 Dec 2007 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 22,000 |
14 Dec 2007 | MYR | 0.205 | 0.205 | 0.165 | 0.185 | 0.185 | -0.003 (-1.33%) | 34,800 |
13 Dec 2007 | MYR | 0.185 | 0.1875 | 0.185 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 10,000 |
12 Dec 2007 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
11 Dec 2007 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.018 (+10.77%) | 144,000 |
10 Dec 2007 | MYR | 0.185 | 0.185 | 0.1625 | 0.1625 | 0.1625 | -0.007 (-4.41%) | 0 |
7 Dec 2007 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 200 |
6 Dec 2007 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
5 Dec 2007 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | -0.003 (-1.41%) | 60,200 |
4 Dec 2007 | MYR | 0.18 | 0.185 | 0.17 | 0.1775 | 0.1775 | -0.007 (-4.05%) | 40,200 |
3 Dec 2007 | MYR | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | +0.02 (+12.12%) | 12,000 |
30 Nov 2007 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 400 |