Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2008 | MYR | 3.7333 | 3.8 | 3.7333 | 3.8 | 3.8 | +0.167 (+4.59%) | 36,750 |
18 Sep 2008 | MYR | 3.6333 | 3.6667 | 3.6 | 3.6333 | 3.6333 | -0.067 (-1.80%) | 194,550 |
17 Sep 2008 | MYR | 3.7 | 3.7333 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 159,000 |
16 Sep 2008 | MYR | 3.5333 | 3.7 | 3.5333 | 3.7 | 3.7 | 0.0 (0.0%) | 568,050 |
15 Sep 2008 | MYR | 3.9 | 3.9 | 3.7 | 3.7 | 3.7 | -0.2 (-5.13%) | 111,300 |
12 Sep 2008 | MYR | 3.9333 | 3.9333 | 3.8667 | 3.9 | 3.9 | -0.033 (-0.85%) | 47,250 |
11 Sep 2008 | MYR | 4.1333 | 4.1333 | 3.9 | 3.9333 | 3.9333 | -0.2 (-4.84%) | 110,250 |
10 Sep 2008 | MYR | 4.2 | 4.2 | 4.1 | 4.1333 | 4.1333 | -0.133 (-3.13%) | 48 |
9 Sep 2008 | MYR | 4.2667 | 4.3 | 4.2667 | 4.2667 | 4.2667 | -0.067 (-1.54%) | 25,050 |
8 Sep 2008 | MYR | 4.4667 | 4.4667 | 4.2667 | 4.3333 | 4.3333 | -0.333 (-7.14%) | 28,500 |
5 Sep 2008 | MYR | 4.6333 | 4.7 | 4.6333 | 4.6667 | 4.6667 | 0.0 (0.0%) | 281,100 |
4 Sep 2008 | MYR | 4.7 | 4.7 | 4.6667 | 4.6667 | 4.6667 | -0.033 (-0.71%) | 108,600 |
3 Sep 2008 | MYR | 4.6667 | 4.7 | 4.6667 | 4.7 | 4.7 | +0.033 (+0.71%) | 75,300 |
2 Sep 2008 | MYR | 4.7333 | 4.7333 | 4.6333 | 4.6667 | 4.6667 | -0.067 (-1.41%) | 79,800 |
1 Sep 2008 | MYR | 4.7333 | 4.7333 | 4.7333 | 4.7333 | 4.7333 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 4.7 | 4.7333 | 4.6667 | 4.7333 | 4.7333 | +0.033 (+0.71%) | 45,600 |
28 Aug 2008 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.033 (+0.71%) | 6,600 |
27 Aug 2008 | MYR | 4.6667 | 4.6667 | 4.6667 | 4.6667 | 4.6667 | 0.0 (0.0%) | 58,350 |
26 Aug 2008 | MYR | 4.6667 | 4.6667 | 4.6 | 4.6667 | 4.6667 | 0.0 (0.0%) | 58,500 |
25 Aug 2008 | MYR | 4.6667 | 4.7 | 4.6333 | 4.6667 | 4.6667 | +0.033 (+0.72%) | 64,050 |
22 Aug 2008 | MYR | 4.6 | 4.7 | 4.6 | 4.6333 | 4.6333 | +0.067 (+1.46%) | 98,550 |
21 Aug 2008 | MYR | 4.5333 | 4.5667 | 4.5333 | 4.5667 | 4.5667 | 0.0 (0.0%) | 46,500 |
20 Aug 2008 | MYR | 4.5333 | 4.5667 | 4.5 | 4.5667 | 4.5667 | 0.0 (0.0%) | 123,450 |
19 Aug 2008 | MYR | 4.6667 | 4.6667 | 4.5333 | 4.5667 | 4.5667 | -0.133 (-2.84%) | 162,150 |
18 Aug 2008 | MYR | 4.7 | 4.7333 | 4.7 | 4.7 | 4.7 | -0.033 (-0.70%) | 72,750 |
15 Aug 2008 | MYR | 4.8333 | 4.8667 | 4.7333 | 4.7333 | 4.7333 | -0.1 (-2.07%) | 124 |
14 Aug 2008 | MYR | 4.7667 | 4.8333 | 4.7667 | 4.8333 | 4.8333 | +0.067 (+1.40%) | 10 |
13 Aug 2008 | MYR | 4.7 | 4.7667 | 4.7 | 4.7667 | 4.7667 | 0.0 (0.0%) | 93 |
12 Aug 2008 | MYR | 4.8333 | 4.8333 | 4.7667 | 4.7667 | 4.7667 | -0.067 (-1.38%) | 36 |
11 Aug 2008 | MYR | 4.8333 | 4.8333 | 4.8333 | 4.8333 | 4.8333 | 0.0 (0.0%) | 15 |