Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2008 | MYR | 0.3475 | 0.3525 | 0.3475 | 0.3525 | 0.3525 | -0.007 (-2.08%) | 40,000 |
5 Feb 2008 | MYR | 0.3575 | 0.36 | 0.3575 | 0.36 | 0.36 | 0.0 (0.0%) | 14,000 |
4 Feb 2008 | MYR | 0.3575 | 0.3625 | 0.3575 | 0.36 | 0.36 | +0.003 (+0.70%) | 380,000 |
31 Jan 2008 | MYR | 0.3525 | 0.365 | 0.3525 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 137,200 |
30 Jan 2008 | MYR | 0.3525 | 0.365 | 0.3525 | 0.355 | 0.355 | -0.003 (-0.70%) | 176,000 |
29 Jan 2008 | MYR | 0.3525 | 0.36 | 0.3525 | 0.3575 | 0.3575 | +0.015 (+4.38%) | 280,800 |
28 Jan 2008 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | -0.018 (-4.86%) | 11,200 |
25 Jan 2008 | MYR | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | +0.022 (+6.67%) | 500,400 |
24 Jan 2008 | MYR | 0.3375 | 0.3375 | 0.335 | 0.3375 | 0.3375 | +0.007 (+2.27%) | 101,600 |
22 Jan 2008 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | -0.013 (-3.65%) | 490,400 |
21 Jan 2008 | MYR | 0.35 | 0.3625 | 0.3425 | 0.3425 | 0.3425 | -0.007 (-2.14%) | 264,400 |
18 Jan 2008 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 511,200 |
17 Jan 2008 | MYR | 0.365 | 0.37 | 0.355 | 0.355 | 0.355 | -0.007 (-2.07%) | 393,200 |
16 Jan 2008 | MYR | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | -0.007 (-2.03%) | 36,000 |
15 Jan 2008 | MYR | 0.37 | 0.375 | 0.3675 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,465,200 |
14 Jan 2008 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.003 (-0.66%) | 410,000 |
11 Jan 2008 | MYR | 0.38 | 0.38 | 0.375 | 0.3775 | 0.3775 | 0.0 (0.0%) | 260,000 |
9 Jan 2008 | MYR | 0.3775 | 0.385 | 0.3725 | 0.3775 | 0.3775 | -0.015 (-3.82%) | 1,504,000 |
8 Jan 2008 | MYR | 0.385 | 0.3925 | 0.3775 | 0.3925 | 0.3925 | +0.018 (+4.67%) | 40,800 |
7 Jan 2008 | MYR | 0.3725 | 0.375 | 0.3725 | 0.375 | 0.375 | +0.003 (+0.67%) | 78,400 |
4 Jan 2008 | MYR | 0.3725 | 0.375 | 0.3725 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 4,400,000 |
3 Jan 2008 | MYR | 0.3775 | 0.3775 | 0.3725 | 0.375 | 0.375 | -0.003 (-0.66%) | 1,814,000 |
2 Jan 2008 | MYR | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | -0.003 (-0.66%) | 4,000 |
31 Dec 2007 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 48,000 |
28 Dec 2007 | MYR | 0.38 | 0.3925 | 0.38 | 0.385 | 0.385 | +0.007 (+1.99%) | 172,000 |
27 Dec 2007 | MYR | 0.38 | 0.38 | 0.3775 | 0.3775 | 0.3775 | -0.005 (-1.31%) | 28,000 |
26 Dec 2007 | MYR | 0.38 | 0.3825 | 0.38 | 0.3825 | 0.3825 | +0.003 (+0.66%) | 52,000 |
24 Dec 2007 | MYR | 0.38 | 0.38 | 0.3775 | 0.38 | 0.38 | +0.003 (+0.66%) | 248,800 |
21 Dec 2007 | MYR | 0.38 | 0.38 | 0.3775 | 0.3775 | 0.3775 | 0.0 (0.0%) | 73,200 |
19 Dec 2007 | MYR | 0.38 | 0.38 | 0.3775 | 0.3775 | 0.3775 | +0.003 (+0.67%) | 59,600 |