Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2008 | MYR | 0.705 | 0.71 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 73,200 |
25 Sep 2008 | MYR | 0.705 | 0.715 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 158,000 |
24 Sep 2008 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 322,500 |
23 Sep 2008 | MYR | 0.71 | 0.73 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 38,000 |
22 Sep 2008 | MYR | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 276,600 |
19 Sep 2008 | MYR | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.03 (+4.29%) | 128,100 |
18 Sep 2008 | MYR | 0.745 | 0.745 | 0.68 | 0.7 | 0.7 | -0.05 (-6.67%) | 465,400 |
17 Sep 2008 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 196,000 |
16 Sep 2008 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 198,000 |
15 Sep 2008 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 530,100 |
12 Sep 2008 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 169,100 |
11 Sep 2008 | MYR | 0.785 | 0.785 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 310,400 |
10 Sep 2008 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 155,700 |
9 Sep 2008 | MYR | 0.79 | 0.795 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 658,500 |
8 Sep 2008 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 276,000 |
5 Sep 2008 | MYR | 0.79 | 0.8 | 0.785 | 0.795 | 0.795 | -0.01 (-1.24%) | 155 |
4 Sep 2008 | MYR | 0.79 | 0.805 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 332,900 |
3 Sep 2008 | MYR | 0.795 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 207,400 |
2 Sep 2008 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 156,700 |
29 Aug 2008 | MYR | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 226,600 |
28 Aug 2008 | MYR | 0.785 | 0.8 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 239,500 |
27 Aug 2008 | MYR | 0.775 | 0.79 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 135,100 |
26 Aug 2008 | MYR | 0.775 | 0.785 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 135,800 |
25 Aug 2008 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 78,000 |
22 Aug 2008 | MYR | 0.775 | 0.785 | 0.775 | 0.785 | 0.785 | +0.015 (+1.95%) | 222,100 |
21 Aug 2008 | MYR | 0.775 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 410,900 |
20 Aug 2008 | MYR | 0.775 | 0.775 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 242,500 |
19 Aug 2008 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 260,200 |
18 Aug 2008 | MYR | 0.815 | 0.815 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 315,000 |
15 Aug 2008 | MYR | 0.83 | 0.83 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 469,500 |