Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2008 | MYR | 0.8417 | 0.8417 | 0.8333 | 0.8333 | 0.8333 | -0.017 (-1.96%) | 250,800 |
3 Mar 2008 | MYR | 0.85 | 0.85 | 0.8333 | 0.85 | 0.85 | 0.0 (0.0%) | 2,286 |
29 Feb 2008 | MYR | 0.8417 | 0.85 | 0.8333 | 0.85 | 0.85 | +0.008 (+0.99%) | 56,400 |
28 Feb 2008 | MYR | 0.8417 | 0.85 | 0.8417 | 0.8417 | 0.8417 | 0.0 (0.0%) | 111,600 |
27 Feb 2008 | MYR | 0.85 | 0.85 | 0.8417 | 0.8417 | 0.8417 | -0.008 (-0.98%) | 207,600 |
26 Feb 2008 | MYR | 0.85 | 0.8583 | 0.85 | 0.85 | 0.85 | +0.008 (+0.99%) | 54,000 |
25 Feb 2008 | MYR | 0.8333 | 0.8417 | 0.8333 | 0.8417 | 0.8417 | +0.012 (+1.41%) | 145,200 |
22 Feb 2008 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.003 (-0.40%) | 92,400 |
21 Feb 2008 | MYR | 0.8333 | 0.8333 | 0.8233 | 0.8333 | 0.8333 | 0.0 (0.0%) | 221,400 |
20 Feb 2008 | MYR | 0.8267 | 0.8333 | 0.8267 | 0.8333 | 0.8333 | 0.0 (0.0%) | 9,000 |
19 Feb 2008 | MYR | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | +0.003 (+0.40%) | 6,000 |
18 Feb 2008 | MYR | 0.8233 | 0.83 | 0.8233 | 0.83 | 0.83 | +0.007 (+0.81%) | 39,000 |
15 Feb 2008 | MYR | 0.8233 | 0.8233 | 0.8233 | 0.8233 | 0.8233 | -0.007 (-0.81%) | 6,000 |
14 Feb 2008 | MYR | 0.8333 | 0.8333 | 0.83 | 0.83 | 0.83 | -0.003 (-0.40%) | 24,000 |
13 Feb 2008 | MYR | 0.83 | 0.8333 | 0.83 | 0.8333 | 0.8333 | +0.013 (+1.62%) | 96,000 |
12 Feb 2008 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.003 (+0.40%) | 60,000 |
11 Feb 2008 | MYR | 0.85 | 0.85 | 0.8167 | 0.8167 | 0.8167 | -0.033 (-3.92%) | 144,000 |
5 Feb 2008 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 18,000 |
4 Feb 2008 | MYR | 0.85 | 0.85 | 0.8333 | 0.85 | 0.85 | +0.027 (+3.24%) | 51,000 |
31 Jan 2008 | MYR | 0.8417 | 0.8417 | 0.82 | 0.8233 | 0.8233 | -0.027 (-3.14%) | 318,000 |
30 Jan 2008 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 15,600 |
29 Jan 2008 | MYR | 0.83 | 0.85 | 0.8233 | 0.85 | 0.85 | +0.02 (+2.41%) | 16,200 |
28 Jan 2008 | MYR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.012 (-1.39%) | 103,800 |
25 Jan 2008 | MYR | 0.8667 | 0.8667 | 0.8417 | 0.8417 | 0.8417 | 0.0 (0.0%) | 18,000 |
24 Jan 2008 | MYR | 0.85 | 0.8583 | 0.8417 | 0.8417 | 0.8417 | +0.025 (+3.06%) | 577,800 |
22 Jan 2008 | MYR | 0.8583 | 0.8583 | 0.8133 | 0.8167 | 0.8167 | -0.058 (-6.66%) | 910,200 |
21 Jan 2008 | MYR | 0.8833 | 0.8833 | 0.875 | 0.875 | 0.875 | -0.042 (-4.55%) | 36,000 |
18 Jan 2008 | MYR | 0.8833 | 0.9167 | 0.8583 | 0.9167 | 0.9167 | 0.0 (0.0%) | 243,000 |
17 Jan 2008 | MYR | 0.9333 | 0.9417 | 0.8833 | 0.9167 | 0.9167 | -0.042 (-4.34%) | 294,000 |
16 Jan 2008 | MYR | 0.95 | 0.975 | 0.95 | 0.9583 | 0.9583 | -0.033 (-3.37%) | 156,000 |