Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2008 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 0.54 | 0.575 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 93,000 |
28 Aug 2008 | MYR | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -0.045 (-7.83%) | 51,000 |
27 Aug 2008 | MYR | 0.58 | 0.58 | 0.54 | 0.575 | 0.575 | -0.01 (-1.71%) | 59,000 |
26 Aug 2008 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 6,500 |
25 Aug 2008 | MYR | 0.6 | 0.6 | 0.53 | 0.59 | 0.59 | -0.01 (-1.67%) | 162,000 |
22 Aug 2008 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,000 |
21 Aug 2008 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 10,000 |
20 Aug 2008 | MYR | 0.58 | 0.615 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 152,900 |
19 Aug 2008 | MYR | 0.51 | 0.575 | 0.485 | 0.57 | 0.57 | +0.04 (+7.55%) | 239,000 |
18 Aug 2008 | MYR | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.045 (-7.83%) | 73,000 |
15 Aug 2008 | MYR | 0.595 | 0.625 | 0.55 | 0.575 | 0.575 | -0.02 (-3.36%) | 349,000 |
14 Aug 2008 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 2 |
13 Aug 2008 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | +0.01 (+1.71%) | 1,700 |
12 Aug 2008 | MYR | 0.62 | 0.62 | 0.57 | 0.585 | 0.585 | -0.025 (-4.10%) | 328,700 |
11 Aug 2008 | MYR | 0.62 | 0.645 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 181,700 |
8 Aug 2008 | MYR | 0.615 | 0.615 | 0.57 | 0.6 | 0.6 | +0.015 (+2.56%) | 14,900 |
7 Aug 2008 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | -0.03 (-4.88%) | 24,000 |
6 Aug 2008 | MYR | 0.59 | 0.63 | 0.58 | 0.615 | 0.615 | +0.015 (+2.50%) | 274,000 |
5 Aug 2008 | MYR | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | -0.01 (-1.64%) | 283,300 |
4 Aug 2008 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 10,600 |
1 Aug 2008 | MYR | 0.61 | 0.635 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 216,100 |
31 Jul 2008 | MYR | 0.6 | 0.635 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 595,800 |
30 Jul 2008 | MYR | 0.57 | 0.64 | 0.57 | 0.6 | 0.6 | +0.035 (+6.19%) | 517,400 |
29 Jul 2008 | MYR | 0.535 | 0.57 | 0.535 | 0.565 | 0.565 | 0.0 (0.0%) | 57,700 |
28 Jul 2008 | MYR | 0.535 | 0.57 | 0.535 | 0.565 | 0.565 | +0.005 (+0.89%) | 260,500 |
25 Jul 2008 | MYR | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 189,500 |
24 Jul 2008 | MYR | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | -0.005 (-0.90%) | 118,300 |
23 Jul 2008 | MYR | 0.545 | 0.555 | 0.53 | 0.555 | 0.555 | +0.015 (+2.78%) | 260,800 |
22 Jul 2008 | MYR | 0.515 | 0.54 | 0.5 | 0.54 | 0.54 | +0.025 (+4.85%) | 385,900 |