Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2008 | MYR | 0.07 | 0.0717 | 0.0683 | 0.0683 | 0.0683 | 0.0 (0.0%) | 1,975,200 |
2 Jun 2008 | MYR | 0.0683 | 0.07 | 0.0683 | 0.0683 | 0.0683 | -0.002 (-2.43%) | 504,000 |
30 May 2008 | MYR | 0.07 | 0.07 | 0.0683 | 0.07 | 0.07 | -0.002 (-2.37%) | 847,500 |
29 May 2008 | MYR | 0.07 | 0.0717 | 0.0683 | 0.0717 | 0.0717 | +0.002 (+2.43%) | 1,290,000 |
28 May 2008 | MYR | 0.0717 | 0.0717 | 0.07 | 0.07 | 0.07 | -0.002 (-2.37%) | 1,834,200 |
27 May 2008 | MYR | 0.0717 | 0.0717 | 0.07 | 0.0717 | 0.0717 | -0.002 (-2.18%) | 1,269,000 |
26 May 2008 | MYR | 0.0733 | 0.075 | 0.0717 | 0.0733 | 0.0733 | 0.0 (0.0%) | 1,128,900 |
23 May 2008 | MYR | 0.075 | 0.075 | 0.0733 | 0.0733 | 0.0733 | 0.0 (0.0%) | 863,100 |
22 May 2008 | MYR | 0.0733 | 0.075 | 0.0733 | 0.0733 | 0.0733 | -0.002 (-2.27%) | 796,500 |
21 May 2008 | MYR | 0.0733 | 0.0767 | 0.0733 | 0.075 | 0.075 | +0.002 (+2.32%) | 2,251,800 |
20 May 2008 | MYR | 0.0817 | 0.0833 | 0.0733 | 0.0733 | 0.0733 | -0.008 (-10.28%) | 2,742,600 |
16 May 2008 | MYR | 0.0767 | 0.085 | 0.0767 | 0.0817 | 0.0817 | +0.003 (+4.34%) | 4,523,100 |
15 May 2008 | MYR | 0.08 | 0.08 | 0.0767 | 0.0783 | 0.0783 | -0.002 (-2.13%) | 2,614,500 |
14 May 2008 | MYR | 0.0767 | 0.0833 | 0.0767 | 0.08 | 0.08 | +0.003 (+4.30%) | 12,545,700 |
13 May 2008 | MYR | 0.075 | 0.0783 | 0.0733 | 0.0767 | 0.0767 | +0.002 (+2.27%) | 4,525,500 |
12 May 2008 | MYR | 0.0733 | 0.0767 | 0.0733 | 0.075 | 0.075 | -0.003 (-4.21%) | 4,749,000 |
9 May 2008 | MYR | 0.08 | 0.08 | 0.075 | 0.0783 | 0.0783 | -0.002 (-2.13%) | 8,354,700 |
8 May 2008 | MYR | 0.0767 | 0.08 | 0.0767 | 0.08 | 0.08 | -0.002 (-2.08%) | 3,756,600 |
7 May 2008 | MYR | 0.0833 | 0.0867 | 0.0783 | 0.0817 | 0.0817 | +0.002 (+2.12%) | 10,690,800 |
6 May 2008 | MYR | 0.0833 | 0.0833 | 0.0733 | 0.08 | 0.08 | -0.003 (-3.96%) | 16,553,700 |
5 May 2008 | MYR | 0.0983 | 0.0983 | 0.08 | 0.0833 | 0.0833 | -0.012 (-12.32%) | 23,948,100 |
2 May 2008 | MYR | 0.1017 | 0.1033 | 0.095 | 0.095 | 0.095 | -0.007 (-6.59%) | 13,005,300 |
30 Apr 2008 | MYR | 0.1033 | 0.1083 | 0.0983 | 0.1017 | 0.1017 | -0.002 (-1.55%) | 20,460,900 |
29 Apr 2008 | MYR | 0.1067 | 0.11 | 0.095 | 0.1033 | 0.1033 | -0.003 (-3.19%) | 53,013,000 |
28 Apr 2008 | MYR | 0.0883 | 0.1067 | 0.0883 | 0.1067 | 0.1067 | +0.02 (+23.07%) | 34,183,200 |
25 Apr 2008 | MYR | 0.0817 | 0.09 | 0.0817 | 0.0867 | 0.0867 | +0.007 (+8.38%) | 17,428,800 |
24 Apr 2008 | MYR | 0.0717 | 0.08 | 0.0717 | 0.08 | 0.08 | +0.012 (+17.13%) | 11,718,000 |
23 Apr 2008 | MYR | 0.065 | 0.0717 | 0.065 | 0.0683 | 0.0683 | 0.0 (0.0%) | 5,624,400 |
22 Apr 2008 | MYR | 0.065 | 0.0683 | 0.065 | 0.0683 | 0.0683 | +0.002 (+2.40%) | 3,754,200 |
21 Apr 2008 | MYR | 0.0617 | 0.0683 | 0.0617 | 0.0667 | 0.0667 | +0.007 (+11.17%) | 6,367,500 |