Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2008 | MYR | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | +0.02 (+4.26%) | 16,000 |
12 Jun 2008 | MYR | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 30,100 |
11 Jun 2008 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 58,000 |
10 Jun 2008 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 6,000 |
9 Jun 2008 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 15,000 |
6 Jun 2008 | MYR | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 53,800 |
5 Jun 2008 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 93,200 |
4 Jun 2008 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 93,000 |
3 Jun 2008 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 11,000 |
2 Jun 2008 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 35,000 |
30 May 2008 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 98,000 |
29 May 2008 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 60,000 |
28 May 2008 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 39,000 |
27 May 2008 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 84,000 |
26 May 2008 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 76,000 |
23 May 2008 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 (+4.08%) | 25,000 |
22 May 2008 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 4,000 |
21 May 2008 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 105,000 |
20 May 2008 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 127,400 |
16 May 2008 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 59,000 |
15 May 2008 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 126,500 |
14 May 2008 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 75,200 |
13 May 2008 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 75,500 |
12 May 2008 | MYR | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 59,100 |
9 May 2008 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 111,000 |
8 May 2008 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 53,000 |
7 May 2008 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 130,000 |
6 May 2008 | MYR | 0.51 | 0.53 | 0.505 | 0.53 | 0.53 | 0.0 (0.0%) | 160,200 |
5 May 2008 | MYR | 0.535 | 0.535 | 0.505 | 0.53 | 0.53 | -0.015 (-2.75%) | 192,900 |
2 May 2008 | MYR | 0.55 | 0.55 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 91,000 |