Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2008 | MYR | 1.8214 | 1.8214 | 1.7786 | 1.8214 | 1.8214 | +0.018 (+0.99%) | 20,373,080 |
23 Jul 2008 | MYR | 1.8214 | 1.8393 | 1.8036 | 1.8036 | 1.8036 | +0.018 (+1.00%) | 21,881,440 |
22 Jul 2008 | MYR | 1.8036 | 1.8393 | 1.7857 | 1.7857 | 1.7857 | -0.054 (-2.91%) | 3,780,000 |
21 Jul 2008 | MYR | 1.7786 | 1.8393 | 1.7786 | 1.8393 | 1.8393 | +0.061 (+3.41%) | 5,599,440 |
18 Jul 2008 | MYR | 1.8036 | 1.8214 | 1.7786 | 1.7786 | 1.7786 | -0.025 (-1.39%) | 4,756,080 |
17 Jul 2008 | MYR | 1.8036 | 1.8214 | 1.7786 | 1.8036 | 1.8036 | +0.018 (+1.00%) | 3,657,360 |
16 Jul 2008 | MYR | 1.7714 | 1.7857 | 1.7643 | 1.7857 | 1.7857 | +0.014 (+0.81%) | 1,571,080 |
15 Jul 2008 | MYR | 1.8036 | 1.8214 | 1.7714 | 1.7714 | 1.7714 | -0.086 (-4.61%) | 7,928,760 |
14 Jul 2008 | MYR | 1.7857 | 1.8571 | 1.7857 | 1.8571 | 1.8571 | +0.053 (+2.97%) | 12,198,760 |
11 Jul 2008 | MYR | 1.7857 | 1.8214 | 1.7714 | 1.8036 | 1.8036 | +0.025 (+1.41%) | 10,415,440 |
10 Jul 2008 | MYR | 1.875 | 1.875 | 1.7714 | 1.7786 | 1.7786 | -0.096 (-5.14%) | 9,061,360 |
9 Jul 2008 | MYR | 1.7714 | 1.875 | 1.7714 | 1.875 | 1.875 | +0.125 (+7.14%) | 5,718,720 |
8 Jul 2008 | MYR | 1.7571 | 1.7857 | 1.7286 | 1.75 | 1.75 | -0.021 (-1.21%) | 8,226,680 |
7 Jul 2008 | MYR | 1.7643 | 1.7786 | 1.6714 | 1.7714 | 1.7714 | -0.014 (-0.80%) | 12,649,840 |
4 Jul 2008 | MYR | 1.7857 | 1.7857 | 1.6857 | 1.7857 | 1.7857 | -0.071 (-3.84%) | 27,557,880 |
3 Jul 2008 | MYR | 1.8571 | 1.8571 | 1.8571 | 1.8571 | 1.8571 | 0.0 (0.0%) | 0 |
2 Jul 2008 | MYR | 1.8929 | 1.8929 | 1.8393 | 1.8571 | 1.8571 | -0.089 (-4.59%) | 8,885,800 |
1 Jul 2008 | MYR | 1.9107 | 1.9464 | 1.8929 | 1.9464 | 1.9464 | -0.018 (-0.91%) | 419,160 |
30 Jun 2008 | MYR | 1.9464 | 1.9643 | 1.8929 | 1.9643 | 1.9643 | +0.036 (+1.85%) | 4,505,760 |
27 Jun 2008 | MYR | 1.8214 | 1.9286 | 1.8214 | 1.9286 | 1.9286 | -0.018 (-0.91%) | 6,055,280 |
26 Jun 2008 | MYR | 1.9464 | 1.9643 | 1.9464 | 1.9464 | 1.9464 | 0.0 (0.0%) | 2,855,720 |
25 Jun 2008 | MYR | 1.8571 | 1.9464 | 1.8571 | 1.9464 | 1.9464 | 0.0 (0.0%) | 3,293,360 |
24 Jun 2008 | MYR | 1.8929 | 1.9464 | 1.8929 | 1.9464 | 1.9464 | +0.036 (+1.87%) | 1,768,760 |
23 Jun 2008 | MYR | 1.8929 | 1.9107 | 1.8929 | 1.9107 | 1.9107 | 0.0 (0.0%) | 1,489,600 |
20 Jun 2008 | MYR | 1.8929 | 1.9643 | 1.8929 | 1.9107 | 1.9107 | +0.018 (+0.94%) | 2,700,040 |
19 Jun 2008 | MYR | 1.8929 | 1.8929 | 1.8571 | 1.8929 | 1.8929 | -0.036 (-1.85%) | 2,987,600 |
18 Jun 2008 | MYR | 1.9286 | 1.9286 | 1.8929 | 1.9286 | 1.9286 | -0.018 (-0.91%) | 3,774,400 |
17 Jun 2008 | MYR | 1.9107 | 1.9464 | 1.9107 | 1.9464 | 1.9464 | +0.036 (+1.87%) | 998,760 |
16 Jun 2008 | MYR | 1.9107 | 1.9643 | 1.875 | 1.9107 | 1.9107 | +0.018 (+0.94%) | 6,797,000 |
13 Jun 2008 | MYR | 1.875 | 1.9107 | 1.875 | 1.8929 | 1.8929 | +0.018 (+0.95%) | 2,647,960 |