Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2008 | MYR | 3.85 | 3.9 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 3,939,600 |
9 Jul 2008 | MYR | 3.775 | 3.85 | 3.775 | 3.85 | 3.85 | +0.1 (+2.67%) | 11,861,000 |
8 Jul 2008 | MYR | 3.7 | 3.8 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 15,740,400 |
7 Jul 2008 | MYR | 3.7 | 3.725 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 11,118,400 |
4 Jul 2008 | MYR | 3.55 | 3.725 | 3.475 | 3.7 | 3.7 | -0.075 (-1.99%) | 26,467,400 |
2 Jul 2008 | MYR | 3.8 | 3.8 | 3.675 | 3.775 | 3.775 | -0.025 (-0.66%) | 13,226,800 |
1 Jul 2008 | MYR | 4 | 4 | 3.775 | 3.8 | 3.8 | -0.2 (-5%) | 26,039,400 |
30 Jun 2008 | MYR | 4.1 | 4.1 | 3.95 | 4 | 4 | -0.075 (-1.84%) | 20,850,400 |
27 Jun 2008 | MYR | 4.1 | 4.1 | 4.05 | 4.075 | 4.075 | -0.075 (-1.81%) | 13,650,800 |
26 Jun 2008 | MYR | 4.2 | 4.25 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 24,672,400 |
25 Jun 2008 | MYR | 4.125 | 4.225 | 4.125 | 4.2 | 4.2 | +0.075 (+1.82%) | 24,838,600 |
24 Jun 2008 | MYR | 4.125 | 4.15 | 4.1 | 4.125 | 4.125 | 0.0 (0.0%) | 11,087,200 |
23 Jun 2008 | MYR | 4.125 | 4.125 | 3.975 | 4.125 | 4.125 | 0.0 (0.0%) | 20,172,400 |
19 Jun 2008 | MYR | 4.15 | 4.15 | 4 | 4.125 | 4.125 | -0.125 (-2.94%) | 16,044,400 |
18 Jun 2008 | MYR | 4.325 | 4.325 | 4.125 | 4.25 | 4.25 | -0.15 (-3.41%) | 23,805,200 |
17 Jun 2008 | MYR | 4.5 | 4.5 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 9,343,400 |
16 Jun 2008 | MYR | 4.525 | 4.55 | 4.5 | 4.5 | 4.5 | -0.025 (-0.55%) | 5,490,400 |
13 Jun 2008 | MYR | 4.5 | 4.525 | 4.5 | 4.525 | 4.525 | 0.0 (0.0%) | 9,568,000 |
12 Jun 2008 | MYR | 4.425 | 4.55 | 4.425 | 4.525 | 4.525 | -0.025 (-0.55%) | 22,624,600 |
11 Jun 2008 | MYR | 4.5 | 4.55 | 4.475 | 4.55 | 4.55 | +0.05 (+1.11%) | 10,169,400 |
10 Jun 2008 | MYR | 4.5 | 4.5 | 4.45 | 4.5 | 4.5 | +0.025 (+0.56%) | 23,712,200 |
9 Jun 2008 | MYR | 4.35 | 4.475 | 4.3 | 4.475 | 4.475 | -0.075 (-1.65%) | 24,037,000 |
6 Jun 2008 | MYR | 4.5 | 4.55 | 4.475 | 4.55 | 4.55 | +0.05 (+1.11%) | 36,269,400 |
5 Jun 2008 | MYR | 4.65 | 4.65 | 4.45 | 4.5 | 4.5 | -0.2 (-4.26%) | 32,456,000 |
4 Jun 2008 | MYR | 4.725 | 4.725 | 4.65 | 4.7 | 4.7 | -0.025 (-0.53%) | 7,372,600 |
3 Jun 2008 | MYR | 4.75 | 4.775 | 4.65 | 4.725 | 4.725 | -0.025 (-0.53%) | 24,409,200 |
29 May 2008 | MYR | 4.725 | 4.75 | 4.675 | 4.75 | 4.75 | +0.025 (+0.53%) | 9,917,400 |
28 May 2008 | MYR | 4.75 | 4.775 | 4.65 | 4.725 | 4.725 | -0.025 (-0.53%) | 13,143,400 |
27 May 2008 | MYR | 4.8 | 4.8 | 4.675 | 4.75 | 4.75 | -0.05 (-1.04%) | 19,141,800 |
26 May 2008 | MYR | 4.7 | 4.8 | 4.675 | 4.8 | 4.8 | +0.075 (+1.59%) | 5,052,800 |