Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2008 | MYR | 0.4 | 0.405 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 73,500 |
6 Jun 2008 | MYR | 0.415 | 0.415 | 0.375 | 0.375 | 0.375 | -0.025 (-6.25%) | 1,056,000 |
5 Jun 2008 | MYR | 0.41 | 0.44 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 673,100 |
4 Jun 2008 | MYR | 0.4 | 0.44 | 0.39 | 0.395 | 0.395 | -0.055 (-12.22%) | 128,900 |
3 Jun 2008 | MYR | 0.475 | 0.475 | 0.42 | 0.45 | 0.45 | -0.025 (-5.26%) | 36,500 |
2 Jun 2008 | MYR | 0.42 | 0.49 | 0.42 | 0.475 | 0.475 | +0.045 (+10.47%) | 1,022,300 |
30 May 2008 | MYR | 0.365 | 0.45 | 0.35 | 0.43 | 0.43 | +0.08 (+22.86%) | 1,640,400 |
29 May 2008 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 13,000 |
28 May 2008 | MYR | 0.37 | 0.375 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 236,800 |
27 May 2008 | MYR | 0.355 | 0.37 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 699,000 |
26 May 2008 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.035 (-8.97%) | 600 |
23 May 2008 | MYR | 0.395 | 0.395 | 0.365 | 0.39 | 0.39 | -0.005 (-1.27%) | 59,800 |
22 May 2008 | MYR | 0.35 | 0.4 | 0.35 | 0.395 | 0.395 | 0.0 (0.0%) | 498,000 |
21 May 2008 | MYR | 0.35 | 0.4 | 0.35 | 0.395 | 0.395 | +0.04 (+11.27%) | 622,800 |
20 May 2008 | MYR | 0.39 | 0.395 | 0.32 | 0.355 | 0.355 | +0.02 (+5.97%) | 103,100 |
16 May 2008 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.06 (-15.19%) | 51,000 |
15 May 2008 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 200 |
14 May 2008 | MYR | 0.37 | 0.395 | 0.365 | 0.39 | 0.39 | +0.04 (+11.43%) | 179,300 |
13 May 2008 | MYR | 0.365 | 0.385 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 173,400 |
12 May 2008 | MYR | 0.325 | 0.41 | 0.325 | 0.365 | 0.365 | +0.04 (+12.31%) | 632,700 |
9 May 2008 | MYR | 0.325 | 0.325 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 81,100 |
8 May 2008 | MYR | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -0.005 (-1.59%) | 70,200 |
7 May 2008 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 6,300 |
6 May 2008 | MYR | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 105,200 |
5 May 2008 | MYR | 0.34 | 0.34 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 205,500 |
2 May 2008 | MYR | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | +0.015 (+4.92%) | 211,100 |
30 Apr 2008 | MYR | 0.275 | 0.305 | 0.275 | 0.305 | 0.305 | +0.005 (+1.67%) | 135,300 |
29 Apr 2008 | MYR | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 80,000 |
28 Apr 2008 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 130,000 |
25 Apr 2008 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 84,000 |