Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2008 | MYR | 3.7051 | 3.7217 | 3.5888 | 3.6885 | 3.6885 | -0.033 (-0.89%) | 684,575 |
3 Oct 2008 | MYR | 3.6552 | 3.7383 | 3.6386 | 3.7217 | 3.7217 | 0.0 (0.0%) | 585,988 |
30 Sep 2008 | MYR | 3.622 | 3.7217 | 3.5555 | 3.7217 | 3.7217 | +0.05 (+1.36%) | 1,232,886 |
29 Sep 2008 | MYR | 3.6552 | 3.6885 | 3.6386 | 3.6718 | 3.6718 | +0.033 (+0.91%) | 475,603 |
26 Sep 2008 | MYR | 3.6552 | 3.6552 | 3.622 | 3.6386 | 3.6386 | -0.017 (-0.45%) | 1,062,073 |
25 Sep 2008 | MYR | 3.6386 | 3.6552 | 3.5888 | 3.6552 | 3.6552 | 0.0 (0.0%) | 1,284,045 |
24 Sep 2008 | MYR | 3.6386 | 3.6552 | 3.5888 | 3.6552 | 3.6552 | +0.017 (+0.46%) | 2,000,279 |
23 Sep 2008 | MYR | 3.6885 | 3.6885 | 3.6386 | 3.6386 | 3.6386 | -0.05 (-1.35%) | 1,098,908 |
22 Sep 2008 | MYR | 3.6885 | 3.7051 | 3.6552 | 3.6885 | 3.6885 | +0.017 (+0.45%) | 816,747 |
19 Sep 2008 | MYR | 3.7051 | 3.7051 | 3.6386 | 3.6718 | 3.6718 | +0.017 (+0.45%) | 2,089,478 |
18 Sep 2008 | MYR | 3.6552 | 3.7051 | 3.6054 | 3.6552 | 3.6552 | -0.05 (-1.35%) | 2,155,925 |
17 Sep 2008 | MYR | 3.6718 | 3.7051 | 3.6552 | 3.7051 | 3.7051 | +0.033 (+0.91%) | 421,314 |
16 Sep 2008 | MYR | 3.6885 | 3.7051 | 3.6054 | 3.6718 | 3.6718 | -0.116 (-3.07%) | 817,229 |
15 Sep 2008 | MYR | 3.7383 | 3.8048 | 3.7217 | 3.7882 | 3.7882 | 0.0 (0.0%) | 466,334 |
12 Sep 2008 | MYR | 3.7217 | 3.7882 | 3.7217 | 3.7882 | 3.7882 | +0.083 (+2.24%) | 159,136 |
11 Sep 2008 | MYR | 3.7549 | 3.7549 | 3.6885 | 3.7051 | 3.7051 | -0.033 (-0.89%) | 422,518 |
10 Sep 2008 | MYR | 3.7549 | 3.7715 | 3.7383 | 3.7383 | 3.7383 | -0.017 (-0.44%) | 527,605 |
9 Sep 2008 | MYR | 3.8214 | 3.8712 | 3.7549 | 3.7549 | 3.7549 | -0.05 (-1.31%) | 246,047 |
8 Sep 2008 | MYR | 3.7715 | 3.8048 | 3.7383 | 3.8048 | 3.8048 | +0.067 (+1.78%) | 529,652 |
5 Sep 2008 | MYR | 3.7882 | 3.8048 | 3.7383 | 3.7383 | 3.7383 | -0.083 (-2.17%) | 568,774 |
4 Sep 2008 | MYR | 3.8214 | 3.838 | 3.7383 | 3.8214 | 3.8214 | -0.017 (-0.43%) | 519,179 |
3 Sep 2008 | MYR | 3.8214 | 3.838 | 3.7715 | 3.838 | 3.838 | +0.033 (+0.87%) | 508,827 |
2 Sep 2008 | MYR | 3.8048 | 3.838 | 3.8048 | 3.8048 | 3.8048 | -0.362 (-8.69%) | 1,510,592 |
1 Sep 2008 | MYR | 4.167 | 4.167 | 4.167 | 4.167 | 4.167 | +0.379 (+10.00%) | 0 |
29 Aug 2008 | MYR | 3.8214 | 3.9377 | 3.7217 | 3.7882 | 3.7882 | -0.033 (-0.87%) | 4,290,303 |
28 Aug 2008 | MYR | 3.6885 | 3.8214 | 3.6552 | 3.8214 | 3.8214 | +0.133 (+3.60%) | 3,138,069 |
27 Aug 2008 | MYR | 3.7217 | 3.7217 | 3.6718 | 3.6885 | 3.6885 | -0.033 (-0.89%) | 438,166 |
26 Aug 2008 | MYR | 3.6718 | 3.7217 | 3.6718 | 3.7217 | 3.7217 | +0.05 (+1.36%) | 415,897 |
25 Aug 2008 | MYR | 3.7383 | 3.7715 | 3.6718 | 3.6718 | 3.6718 | -0.05 (-1.34%) | 1,063,036 |
22 Aug 2008 | MYR | 3.7882 | 3.7882 | 3.7217 | 3.7217 | 3.7217 | -0.05 (-1.32%) | 781,838 |