Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | MYR | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | -0.045 (-6.98%) | 406,100 |
1 Jul 2008 | MYR | 0.66 | 0.665 | 0.645 | 0.645 | 0.645 | -0.02 (-3.01%) | 79,200 |
30 Jun 2008 | MYR | 0.665 | 0.665 | 0.65 | 0.665 | 0.665 | +0.005 (+0.76%) | 63,000 |
27 Jun 2008 | MYR | 0.66 | 0.66 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 79,500 |
26 Jun 2008 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 263,900 |
25 Jun 2008 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 183,000 |
24 Jun 2008 | MYR | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 267,000 |
23 Jun 2008 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 128,000 |
20 Jun 2008 | MYR | 0.67 | 0.68 | 0.66 | 0.675 | 0.675 | +0.02 (+3.05%) | 130,400 |
19 Jun 2008 | MYR | 0.68 | 0.68 | 0.655 | 0.655 | 0.655 | -0.025 (-3.68%) | 218,000 |
18 Jun 2008 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 402,000 |
17 Jun 2008 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 265,500 |
16 Jun 2008 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 149,500 |
13 Jun 2008 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 349,400 |
12 Jun 2008 | MYR | 0.7 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 74,000 |
11 Jun 2008 | MYR | 0.695 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 2,401,600 |
10 Jun 2008 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 173,000 |
9 Jun 2008 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 211,000 |
6 Jun 2008 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 214,900 |
5 Jun 2008 | MYR | 0.72 | 0.72 | 0.695 | 0.7 | 0.7 | -0.02 (-2.78%) | 842,400 |
4 Jun 2008 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 1,690,900 |
3 Jun 2008 | MYR | 0.705 | 0.73 | 0.705 | 0.725 | 0.725 | +0.015 (+2.11%) | 189,000 |
2 Jun 2008 | MYR | 0.7 | 0.715 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 406,000 |
30 May 2008 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 225,600 |
29 May 2008 | MYR | 0.7 | 0.705 | 0.695 | 0.695 | 0.695 | +0.005 (+0.72%) | 240,000 |
28 May 2008 | MYR | 0.695 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 172,000 |
27 May 2008 | MYR | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 377,700 |
26 May 2008 | MYR | 0.705 | 0.73 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 390,500 |
23 May 2008 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | +0.01 (+1.44%) | 95,100 |
22 May 2008 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 85,000 |