Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.025 (-0.56%) | 8,480 |
20 Jun 2008 | MYR | 4.45 | 4.475 | 4.45 | 4.475 | 4.475 | +0.025 (+0.56%) | 287,200 |
19 Jun 2008 | MYR | 4.45 | 4.475 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 69,600 |
18 Jun 2008 | MYR | 4.425 | 4.5 | 4.425 | 4.5 | 4.5 | +0.075 (+1.69%) | 470,800 |
17 Jun 2008 | MYR | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 0.0 (0.0%) | 20,400 |
16 Jun 2008 | MYR | 4.375 | 4.425 | 4.375 | 4.425 | 4.425 | +0.05 (+1.14%) | 96,400 |
12 Jun 2008 | MYR | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 0.0 (0.0%) | 16,800 |
10 Jun 2008 | MYR | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 0.0 (0.0%) | 4,440 |
9 Jun 2008 | MYR | 4.375 | 4.375 | 4.35 | 4.375 | 4.375 | 0.0 (0.0%) | 52,480 |
6 Jun 2008 | MYR | 4.4 | 4.4 | 4.375 | 4.375 | 4.375 | -0.025 (-0.57%) | 25,600 |
5 Jun 2008 | MYR | 4.375 | 4.4 | 4.375 | 4.4 | 4.4 | +0.025 (+0.57%) | 43,640 |
4 Jun 2008 | MYR | 4.375 | 4.4 | 4.375 | 4.375 | 4.375 | 0.0 (0.0%) | 23,600 |
3 Jun 2008 | MYR | 4.4 | 4.425 | 4.375 | 4.375 | 4.375 | -0.075 (-1.69%) | 101,600 |
30 May 2008 | MYR | 4.375 | 4.45 | 4.375 | 4.45 | 4.45 | +0.05 (+1.14%) | 14,240 |
29 May 2008 | MYR | 4.375 | 4.4 | 4.375 | 4.4 | 4.4 | +0.05 (+1.15%) | 173,520 |
28 May 2008 | MYR | 4.35 | 4.35 | 4.325 | 4.35 | 4.35 | 0.0 (0.0%) | 12,000 |
27 May 2008 | MYR | 4.325 | 4.35 | 4.325 | 4.35 | 4.35 | +0.025 (+0.58%) | 29,320 |
26 May 2008 | MYR | 4.3 | 4.325 | 4.3 | 4.325 | 4.325 | 0.0 (0.0%) | 3,600 |
23 May 2008 | MYR | 4.275 | 4.325 | 4.275 | 4.325 | 4.325 | 0.0 (0.0%) | 1,200 |
22 May 2008 | MYR | 4.3 | 4.325 | 4.3 | 4.325 | 4.325 | 0.0 (0.0%) | 129,000 |
21 May 2008 | MYR | 4.3 | 4.325 | 4.3 | 4.325 | 4.325 | +0.025 (+0.58%) | 14,800 |
20 May 2008 | MYR | 4.35 | 4.35 | 4.275 | 4.3 | 4.3 | +0.05 (+1.18%) | 16,120 |
16 May 2008 | MYR | 4.275 | 4.275 | 4.25 | 4.25 | 4.25 | -0.025 (-0.58%) | 16,280 |
15 May 2008 | MYR | 4.3 | 4.3 | 4.25 | 4.275 | 4.275 | +0.025 (+0.59%) | 3,840 |
14 May 2008 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 17,480 |
13 May 2008 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 4,000 |
12 May 2008 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 19,120 |
9 May 2008 | MYR | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | +0.025 (+0.59%) | 4,080 |
8 May 2008 | MYR | 4.2 | 4.25 | 4.2 | 4.225 | 4.225 | -0.05 (-1.17%) | 1,160 |
7 May 2008 | MYR | 4.275 | 4.275 | 4.25 | 4.275 | 4.275 | +0.025 (+0.59%) | 28,000 |