Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2008 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | -0.02 (-4.71%) | 12,000 |
15 Sep 2008 | MYR | 0.395 | 0.425 | 0.39 | 0.425 | 0.425 | +0.02 (+4.94%) | 16,000 |
12 Sep 2008 | MYR | 0.44 | 0.44 | 0.405 | 0.405 | 0.405 | -0.035 (-7.95%) | 30,000 |
11 Sep 2008 | MYR | 0.41 | 0.44 | 0.4 | 0.44 | 0.44 | -0.06 (-12%) | 45,900 |
8 Sep 2008 | MYR | 0.41 | 0.5 | 0.41 | 0.5 | 0.5 | +0.045 (+9.89%) | 6,000 |
4 Sep 2008 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,000 |
3 Sep 2008 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 0.0 (0.0%) | 11,000 |
2 Sep 2008 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,000 |
28 Aug 2008 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.03 (+6.98%) | 1,000 |
27 Aug 2008 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,000 |
26 Aug 2008 | MYR | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -0.05 (-10.87%) | 112,000 |
25 Aug 2008 | MYR | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.04 (+9.52%) | 4,000 |
22 Aug 2008 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 24,000 |
21 Aug 2008 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 27,500 |
20 Aug 2008 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 58,000 |
19 Aug 2008 | MYR | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 63,500 |
18 Aug 2008 | MYR | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,000 |
15 Aug 2008 | MYR | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | -0.025 (-5.49%) | 9,000 |
14 Aug 2008 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.03 (+7.06%) | 1 |
13 Aug 2008 | MYR | 0.39 | 0.425 | 0.39 | 0.425 | 0.425 | 0.0 (0.0%) | 8,000 |
12 Aug 2008 | MYR | 0.4 | 0.425 | 0.4 | 0.425 | 0.425 | -0.005 (-1.16%) | 17,500 |
11 Aug 2008 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.02 (+4.88%) | 9 |
8 Aug 2008 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 21,000 |
7 Aug 2008 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 23,500 |
6 Aug 2008 | MYR | 0.385 | 0.425 | 0.385 | 0.415 | 0.415 | -0.005 (-1.19%) | 12,300 |
5 Aug 2008 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 15,000 |
4 Aug 2008 | MYR | 0.41 | 0.425 | 0.39 | 0.425 | 0.425 | -0.01 (-2.30%) | 108,900 |
1 Aug 2008 | MYR | 0.42 | 0.435 | 0.415 | 0.435 | 0.435 | -0.025 (-5.43%) | 70,600 |
31 Jul 2008 | MYR | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | +0.02 (+4.55%) | 57,000 |
30 Jul 2008 | MYR | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 76,500 |