Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2008 | MYR | 0.2233 | 0.2419 | 0.2233 | 0.2419 | 0.2419 | 0.0 (0.0%) | 196,725 |
4 Aug 2008 | MYR | 0.2465 | 0.2465 | 0.2419 | 0.2419 | 0.2419 | 0.0 (0.0%) | 16,125 |
1 Aug 2008 | MYR | 0.2419 | 0.2558 | 0.2419 | 0.2419 | 0.2419 | -0.019 (-7.14%) | 71,380 |
31 Jul 2008 | MYR | 0.2791 | 0.2791 | 0.2605 | 0.2605 | 0.2605 | -0.019 (-6.66%) | 134,375 |
30 Jul 2008 | MYR | 0.2698 | 0.2884 | 0.2651 | 0.2791 | 0.2791 | +0.023 (+9.11%) | 828,610 |
29 Jul 2008 | MYR | 0.2512 | 0.2558 | 0.2419 | 0.2558 | 0.2558 | 0.0 (0.0%) | 255,850 |
28 Jul 2008 | MYR | 0.2372 | 0.2558 | 0.2372 | 0.2558 | 0.2558 | +0.023 (+9.97%) | 245,960 |
25 Jul 2008 | MYR | 0.2186 | 0.2326 | 0.2186 | 0.2326 | 0.2326 | +0.005 (+2.06%) | 23,112 |
24 Jul 2008 | MYR | 0.2326 | 0.2372 | 0.2279 | 0.2279 | 0.2279 | 0.0 (0.0%) | 192,640 |
23 Jul 2008 | MYR | 0.2186 | 0.2372 | 0.2186 | 0.2279 | 0.2279 | +0.009 (+4.25%) | 132,117 |
22 Jul 2008 | MYR | 0.214 | 0.2186 | 0.2093 | 0.2186 | 0.2186 | +0.005 (+2.15%) | 137,492 |
21 Jul 2008 | MYR | 0.2 | 0.214 | 0.1954 | 0.214 | 0.214 | +0.014 (+7.00%) | 338,947 |
18 Jul 2008 | MYR | 0.2047 | 0.2047 | 0.1954 | 0.2 | 0.2 | -0.005 (-2.30%) | 258,000 |
17 Jul 2008 | MYR | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.0 (0.0%) | 76,002 |
16 Jul 2008 | MYR | 0.2093 | 0.2093 | 0.2047 | 0.2047 | 0.2047 | 0.0 (0.0%) | 62,350 |
15 Jul 2008 | MYR | 0.2047 | 0.2093 | 0.1954 | 0.2047 | 0.2047 | -0.009 (-4.35%) | 755,402 |
14 Jul 2008 | MYR | 0.2233 | 0.2233 | 0.214 | 0.214 | 0.214 | -0.019 (-8.00%) | 27,950 |
11 Jul 2008 | MYR | 0.2093 | 0.2326 | 0.2093 | 0.2326 | 0.2326 | +0.019 (+8.69%) | 78,045 |
10 Jul 2008 | MYR | 0.2047 | 0.214 | 0.2047 | 0.214 | 0.214 | -0.009 (-4.16%) | 49,772 |
9 Jul 2008 | MYR | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 0.0 (0.0%) | 2,150 |
8 Jul 2008 | MYR | 0.2279 | 0.2372 | 0.2233 | 0.2233 | 0.2233 | -0.005 (-2.02%) | 186,082 |
7 Jul 2008 | MYR | 0.2186 | 0.2326 | 0.2186 | 0.2279 | 0.2279 | +0.009 (+4.25%) | 104,705 |
4 Jul 2008 | MYR | 0.2233 | 0.2326 | 0.2186 | 0.2186 | 0.2186 | -0.009 (-4.08%) | 96,750 |
2 Jul 2008 | MYR | 0.2419 | 0.2419 | 0.2233 | 0.2279 | 0.2279 | -0.005 (-2.02%) | 157,272 |
1 Jul 2008 | MYR | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | -0.009 (-3.84%) | 260,042 |
30 Jun 2008 | MYR | 0.2419 | 0.2419 | 0.2279 | 0.2419 | 0.2419 | -0.014 (-5.43%) | 473,322 |
27 Jun 2008 | MYR | 0.2605 | 0.2605 | 0.2558 | 0.2558 | 0.2558 | -0.009 (-3.51%) | 150,070 |
26 Jun 2008 | MYR | 0.2651 | 0.2698 | 0.2651 | 0.2651 | 0.2651 | -0.005 (-1.74%) | 42,462 |
25 Jun 2008 | MYR | 0.2651 | 0.2698 | 0.2605 | 0.2698 | 0.2698 | +0.005 (+1.77%) | 175,870 |
24 Jun 2008 | MYR | 0.2744 | 0.2791 | 0.2605 | 0.2651 | 0.2651 | -0.023 (-8.08%) | 346,150 |