Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2008 | MYR | 0.7 | 0.715 | 0.695 | 0.7 | 0.7 | +0.015 (+2.19%) | 324,000 |
20 May 2008 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 70,000 |
16 May 2008 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 123,000 |
15 May 2008 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 55,000 |
14 May 2008 | MYR | 0.685 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 65,500 |
13 May 2008 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 47,800 |
12 May 2008 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 50,100 |
9 May 2008 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 142,000 |
8 May 2008 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 16,000 |
7 May 2008 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 278,000 |
6 May 2008 | MYR | 0.7 | 0.72 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 48,900 |
5 May 2008 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 33,000 |
2 May 2008 | MYR | 0.705 | 0.71 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 7,100 |
30 Apr 2008 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +0.005 (+0.71%) | 10,000 |
29 Apr 2008 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 56,500 |
28 Apr 2008 | MYR | 0.715 | 0.715 | 0.71 | 0.715 | 0.715 | -0.015 (-2.05%) | 17,000 |
25 Apr 2008 | MYR | 0.72 | 0.73 | 0.715 | 0.73 | 0.73 | +0.01 (+1.39%) | 26,000 |
24 Apr 2008 | MYR | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 78,200 |
23 Apr 2008 | MYR | 0.72 | 0.795 | 0.715 | 0.75 | 0.75 | +0.04 (+5.63%) | 233,700 |
22 Apr 2008 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 6,000 |
21 Apr 2008 | MYR | 0.745 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 26,500 |
18 Apr 2008 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 483,400 |
17 Apr 2008 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 26,900 |
16 Apr 2008 | MYR | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.03 (+4.23%) | 266,100 |
14 Apr 2008 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.06 (-7.79%) | 26,000 |
11 Apr 2008 | MYR | 0.71 | 0.79 | 0.71 | 0.77 | 0.77 | +0.07 (+10.00%) | 50,300 |
10 Apr 2008 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | -0.05 (-6.67%) | 18,000 |
9 Apr 2008 | MYR | 0.685 | 0.8 | 0.685 | 0.75 | 0.75 | +0.07 (+10.29%) | 155,400 |
8 Apr 2008 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 1,000 |
7 Apr 2008 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 3,000 |