Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Jul 2008 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 202,500 |
18 Jul 2008 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 263,100 |
17 Jul 2008 | MYR | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 741,000 |
16 Jul 2008 | MYR | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 250,500 |
15 Jul 2008 | MYR | 0.475 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 503,100 |
14 Jul 2008 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 381,400 |
11 Jul 2008 | MYR | 0.425 | 0.47 | 0.415 | 0.46 | 0.46 | +0.035 (+8.24%) | 1,565,300 |
10 Jul 2008 | MYR | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,447,300 |
9 Jul 2008 | MYR | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 378,600 |
8 Jul 2008 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 95,000 |
7 Jul 2008 | MYR | 0.41 | 0.43 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 120,500 |
4 Jul 2008 | MYR | 0.39 | 0.4 | 0.37 | 0.4 | 0.4 | -0.02 (-4.76%) | 32,200 |
3 Jul 2008 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
2 Jul 2008 | MYR | 0.435 | 0.44 | 0.39 | 0.42 | 0.42 | -0.005 (-1.18%) | 511,700 |
1 Jul 2008 | MYR | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 82,500 |
30 Jun 2008 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,098,600 |
27 Jun 2008 | MYR | 0.4 | 0.425 | 0.39 | 0.42 | 0.42 | +0.01 (+2.44%) | 458,600 |
26 Jun 2008 | MYR | 0.4 | 0.42 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 417,400 |
25 Jun 2008 | MYR | 0.35 | 0.4 | 0.34 | 0.4 | 0.4 | +0.03 (+8.11%) | 649,500 |
24 Jun 2008 | MYR | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 1,760,200 |
23 Jun 2008 | MYR | 0.34 | 0.355 | 0.33 | 0.35 | 0.35 | +0.025 (+7.69%) | 622,600 |
20 Jun 2008 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 44,000 |