Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2008 | MYR | 1.6202 | 1.6202 | 1.5392 | 1.5752 | 1.5752 | -0.036 (-2.23%) | 6,422,246 |
29 May 2008 | MYR | 1.6382 | 1.6382 | 1.6022 | 1.6112 | 1.6112 | -0.027 (-1.65%) | 3,126,242 |
28 May 2008 | MYR | 1.6382 | 1.6562 | 1.6202 | 1.6382 | 1.6382 | +0.009 (+0.55%) | 1,105,889 |
27 May 2008 | MYR | 1.6562 | 1.6562 | 1.6202 | 1.6292 | 1.6292 | -0.027 (-1.63%) | 989,789 |
26 May 2008 | MYR | 1.6472 | 1.6562 | 1.6292 | 1.6562 | 1.6562 | +0.009 (+0.55%) | 690,819 |
23 May 2008 | MYR | 1.6382 | 1.6562 | 1.6292 | 1.6472 | 1.6472 | +0.009 (+0.55%) | 842,693 |
22 May 2008 | MYR | 1.6382 | 1.6652 | 1.6382 | 1.6382 | 1.6382 | -0.009 (-0.55%) | 774,033 |
21 May 2008 | MYR | 1.6382 | 1.6472 | 1.6382 | 1.6472 | 1.6472 | -0.009 (-0.54%) | 687,820 |
20 May 2008 | MYR | 1.7282 | 1.7282 | 1.6472 | 1.6562 | 1.6562 | -0.072 (-4.17%) | 827,250 |
16 May 2008 | MYR | 1.6472 | 1.7282 | 1.6472 | 1.7282 | 1.7282 | +0.09 (+5.49%) | 1,103,889 |
15 May 2008 | MYR | 1.6292 | 1.6652 | 1.6292 | 1.6382 | 1.6382 | +0.009 (+0.55%) | 678,376 |
14 May 2008 | MYR | 1.6472 | 1.6472 | 1.6292 | 1.6292 | 1.6292 | -0.018 (-1.09%) | 910,131 |
13 May 2008 | MYR | 1.6652 | 1.6652 | 1.6292 | 1.6472 | 1.6472 | -0.018 (-1.08%) | 1,205,212 |
12 May 2008 | MYR | 1.6202 | 1.6922 | 1.6202 | 1.6652 | 1.6652 | +0.045 (+2.78%) | 677,821 |
9 May 2008 | MYR | 1.6112 | 1.6382 | 1.6112 | 1.6202 | 1.6202 | 0.0 (0.0%) | 648,601 |
8 May 2008 | MYR | 1.6202 | 1.6202 | 1.6022 | 1.6202 | 1.6202 | 0.0 (0.0%) | 408,181 |
7 May 2008 | MYR | 1.6292 | 1.6472 | 1.6202 | 1.6202 | 1.6202 | 0.0 (0.0%) | 2,440,311 |
6 May 2008 | MYR | 1.6652 | 1.6652 | 1.6112 | 1.6202 | 1.6202 | -0.045 (-2.70%) | 2,369,207 |
5 May 2008 | MYR | 1.6652 | 1.6742 | 1.6652 | 1.6652 | 1.6652 | -0.009 (-0.54%) | 227,866 |
2 May 2008 | MYR | 1.6742 | 1.6922 | 1.6742 | 1.6742 | 1.6742 | +0.027 (+1.64%) | 221,089 |
30 Apr 2008 | MYR | 1.7102 | 1.7102 | 1.6472 | 1.6472 | 1.6472 | -0.063 (-3.68%) | 751,036 |
29 Apr 2008 | MYR | 1.7282 | 1.7462 | 1.7012 | 1.7102 | 1.7102 | -0.045 (-2.56%) | 466,731 |
28 Apr 2008 | MYR | 1.7372 | 1.7552 | 1.7282 | 1.7552 | 1.7552 | +0.018 (+1.04%) | 171,982 |
25 Apr 2008 | MYR | 1.7462 | 1.7462 | 1.7102 | 1.7372 | 1.7372 | 0.0 (0.0%) | 146,652 |
24 Apr 2008 | MYR | 1.7102 | 1.7732 | 1.7102 | 1.7372 | 1.7372 | +0.027 (+1.58%) | 873,690 |
23 Apr 2008 | MYR | 1.6922 | 1.7102 | 1.6922 | 1.7102 | 1.7102 | +0.009 (+0.53%) | 180,981 |
22 Apr 2008 | MYR | 1.6922 | 1.7012 | 1.6652 | 1.7012 | 1.7012 | -0.009 (-0.53%) | 293,192 |
21 Apr 2008 | MYR | 1.6562 | 1.7102 | 1.6562 | 1.7102 | 1.7102 | +0.036 (+2.15%) | 491,506 |
18 Apr 2008 | MYR | 1.6742 | 1.6742 | 1.6472 | 1.6742 | 1.6742 | 0.0 (0.0%) | 166,983 |
17 Apr 2008 | MYR | 1.6742 | 1.7012 | 1.6562 | 1.6742 | 1.6742 | 0.0 (0.0%) | 145,763 |