Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2008 | MYR | 2.69 | 2.7 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 30,200 |
22 Aug 2008 | MYR | 2.67 | 2.7 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 13,700 |
21 Aug 2008 | MYR | 2.64 | 2.72 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 75,600 |
20 Aug 2008 | MYR | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 26,300 |
19 Aug 2008 | MYR | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | +0.02 (+0.76%) | 33,000 |
18 Aug 2008 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 7,000 |
15 Aug 2008 | MYR | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 1,100 |
14 Aug 2008 | MYR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.01 (-0.38%) | 10 |
13 Aug 2008 | MYR | 2.68 | 2.68 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 7,900 |
12 Aug 2008 | MYR | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 5,000 |
11 Aug 2008 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 12 |
8 Aug 2008 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | +0.03 (+1.13%) | 4,000 |
6 Aug 2008 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.05 (+1.92%) | 3 |
5 Aug 2008 | MYR | 2.61 | 2.65 | 2.6 | 2.6 | 2.6 | -0.09 (-3.35%) | 15,200 |
4 Aug 2008 | MYR | 2.6 | 2.69 | 2.6 | 2.69 | 2.69 | +0.11 (+4.26%) | 2,600 |
1 Aug 2008 | MYR | 2.6 | 2.6 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 49,100 |
29 Jul 2008 | MYR | 2.55 | 2.7 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 41,400 |
28 Jul 2008 | MYR | 2.53 | 2.6 | 2.53 | 2.6 | 2.6 | +0.05 (+1.96%) | 12,600 |
24 Jul 2008 | MYR | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 44,500 |
23 Jul 2008 | MYR | 2.52 | 2.52 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 5,000 |
22 Jul 2008 | MYR | 2.45 | 2.54 | 2.45 | 2.54 | 2.54 | +0.1 (+4.10%) | 32,000 |
18 Jul 2008 | MYR | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 17,000 |
17 Jul 2008 | MYR | 2.5 | 2.5 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 3,000 |
16 Jul 2008 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 1,000 |
14 Jul 2008 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 2,000 |
11 Jul 2008 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 5,000 |
10 Jul 2008 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.06 (+2.54%) | 5,000 |
4 Jul 2008 | MYR | 2.45 | 2.45 | 2.35 | 2.36 | 2.36 | -0.09 (-3.67%) | 10,500 |
2 Jul 2008 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 2,000 |
30 Jun 2008 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 7,000 |