Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2008 | MYR | 3.1286 | 3.1429 | 3.1286 | 3.1429 | 3.1429 | +0.014 (+0.46%) | 1,309,420 |
22 May 2008 | MYR | 3.1143 | 3.1429 | 3.1 | 3.1286 | 3.1286 | +0.014 (+0.46%) | 1,998,360 |
21 May 2008 | MYR | 3.1143 | 3.1286 | 3.1143 | 3.1143 | 3.1143 | 0.0 (0.0%) | 1,189,720 |
20 May 2008 | MYR | 3.0714 | 3.1286 | 3.0714 | 3.1143 | 3.1143 | +0.043 (+1.40%) | 2,939,300 |
16 May 2008 | MYR | 3.0429 | 3.0714 | 3.0429 | 3.0714 | 3.0714 | +0.043 (+1.41%) | 2,401,140 |
15 May 2008 | MYR | 3.0143 | 3.0286 | 3.0143 | 3.0286 | 3.0286 | +0.029 (+0.95%) | 1,719,200 |
14 May 2008 | MYR | 3.0857 | 3.0857 | 2.9857 | 3 | 3 | 0.0 (0.0%) | 642,180 |
13 May 2008 | MYR | 3 | 3.0143 | 3 | 3 | 3 | -0.029 (-0.94%) | 193,200 |
12 May 2008 | MYR | 3.0286 | 3.0286 | 3 | 3.0286 | 3.0286 | 0.0 (0.0%) | 191,240 |
9 May 2008 | MYR | 3.0143 | 3.0286 | 3.0143 | 3.0286 | 3.0286 | +0.014 (+0.47%) | 87,360 |
8 May 2008 | MYR | 3.0143 | 3.0143 | 3.0143 | 3.0143 | 3.0143 | -0.029 (-0.94%) | 26,600 |
7 May 2008 | MYR | 3.0286 | 3.0571 | 3.0286 | 3.0429 | 3.0429 | +0.014 (+0.47%) | 1,812,440 |
6 May 2008 | MYR | 3.0429 | 3.0571 | 3 | 3.0286 | 3.0286 | 0.0 (0.0%) | 1,191,540 |
5 May 2008 | MYR | 3.0286 | 3.0286 | 3.0143 | 3.0286 | 3.0286 | +0.014 (+0.47%) | 143,360 |
2 May 2008 | MYR | 3.0571 | 3.0571 | 3.0143 | 3.0143 | 3.0143 | 0.0 (0.0%) | 875,840 |
30 Apr 2008 | MYR | 3.0429 | 3.0429 | 3.0143 | 3.0143 | 3.0143 | -0.029 (-0.94%) | 619,780 |
29 Apr 2008 | MYR | 3.0714 | 3.0714 | 3.0143 | 3.0429 | 3.0429 | -0.014 (-0.46%) | 512,260 |
28 Apr 2008 | MYR | 3.0571 | 3.0857 | 3.0429 | 3.0571 | 3.0571 | 0.0 (0.0%) | 1,091,300 |
25 Apr 2008 | MYR | 3.1286 | 3.1429 | 3.0571 | 3.0571 | 3.0571 | -0.057 (-1.84%) | 870,940 |
24 Apr 2008 | MYR | 3.0857 | 3.1571 | 3.0714 | 3.1143 | 3.1143 | +0.029 (+0.93%) | 1,679,580 |
23 Apr 2008 | MYR | 3 | 3.0857 | 2.9857 | 3.0857 | 3.0857 | +0.1 (+3.35%) | 2,238,040 |
22 Apr 2008 | MYR | 2.8429 | 2.9857 | 2.8429 | 2.9857 | 2.9857 | +0.129 (+4.50%) | 2,399,460 |
21 Apr 2008 | MYR | 2.8 | 2.8571 | 2.8 | 2.8571 | 2.8571 | +0.071 (+2.56%) | 2,195,620 |
18 Apr 2008 | MYR | 2.7857 | 2.7857 | 2.7714 | 2.7857 | 2.7857 | 0.0 (0.0%) | 1,513,260 |
17 Apr 2008 | MYR | 2.7714 | 2.7857 | 2.7571 | 2.7857 | 2.7857 | +0.014 (+0.52%) | 706,860 |
16 Apr 2008 | MYR | 2.7857 | 2.7857 | 2.7714 | 2.7714 | 2.7714 | -0.014 (-0.51%) | 2,748,900 |
15 Apr 2008 | MYR | 2.7571 | 2.8 | 2.7571 | 2.7857 | 2.7857 | +0.029 (+1.04%) | 1,547,700 |
14 Apr 2008 | MYR | 2.7714 | 2.7714 | 2.7429 | 2.7571 | 2.7571 | -0.029 (-1.03%) | 562,520 |
11 Apr 2008 | MYR | 2.8 | 2.8143 | 2.7857 | 2.7857 | 2.7857 | -0.014 (-0.51%) | 1,468,320 |
10 Apr 2008 | MYR | 2.7857 | 2.8143 | 2.7714 | 2.8 | 2.8 | +0.014 (+0.51%) | 4,071,620 |