Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | MYR | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 79,800 |
19 Feb 2008 | MYR | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 219,500 |
18 Feb 2008 | MYR | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 115,200 |
15 Feb 2008 | MYR | 0.85 | 0.85 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 33,700 |
14 Feb 2008 | MYR | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 172,000 |
13 Feb 2008 | MYR | 0.88 | 0.885 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 928,900 |
12 Feb 2008 | MYR | 0.88 | 0.88 | 0.855 | 0.88 | 0.88 | +0.03 (+3.53%) | 74,100 |
11 Feb 2008 | MYR | 0.83 | 0.885 | 0.83 | 0.85 | 0.85 | +0.025 (+3.03%) | 45,300 |
6 Feb 2008 | MYR | 0.855 | 0.855 | 0.82 | 0.825 | 0.825 | -0.035 (-4.07%) | 25,500 |
5 Feb 2008 | MYR | 0.845 | 0.9 | 0.815 | 0.86 | 0.86 | +0.05 (+6.17%) | 251,500 |
4 Feb 2008 | MYR | 0.805 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 14,000 |
31 Jan 2008 | MYR | 0.78 | 0.81 | 0.78 | 0.805 | 0.805 | +0.01 (+1.26%) | 78,500 |
30 Jan 2008 | MYR | 0.8 | 0.805 | 0.785 | 0.795 | 0.795 | -0.01 (-1.24%) | 120,400 |
29 Jan 2008 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 50,000 |
28 Jan 2008 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | -0.025 (-3.01%) | 41,400 |
25 Jan 2008 | MYR | 0.825 | 0.84 | 0.825 | 0.83 | 0.83 | +0.03 (+3.75%) | 297,700 |
24 Jan 2008 | MYR | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 427,000 |
22 Jan 2008 | MYR | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 636,100 |
21 Jan 2008 | MYR | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.025 (-2.96%) | 532,000 |
18 Jan 2008 | MYR | 0.865 | 0.865 | 0.845 | 0.845 | 0.845 | -0.035 (-3.98%) | 1,278,400 |
17 Jan 2008 | MYR | 0.885 | 0.89 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 964,500 |
16 Jan 2008 | MYR | 0.9 | 0.9 | 0.875 | 0.885 | 0.885 | -0.025 (-2.75%) | 1,161,100 |
15 Jan 2008 | MYR | 0.935 | 0.955 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,727,100 |
14 Jan 2008 | MYR | 0.94 | 0.965 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 806,500 |
11 Jan 2008 | MYR | 0.95 | 0.96 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 397,900 |
9 Jan 2008 | MYR | 0.955 | 0.96 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 736,100 |
8 Jan 2008 | MYR | 0.955 | 0.99 | 0.95 | 0.96 | 0.96 | +0.015 (+1.59%) | 1,368,700 |
7 Jan 2008 | MYR | 0.895 | 0.97 | 0.895 | 0.945 | 0.945 | +0.035 (+3.85%) | 1,606,100 |
4 Jan 2008 | MYR | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.035 (+4.00%) | 1,859,700 |
3 Jan 2008 | MYR | 0.875 | 0.89 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 306,200 |