Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2008 | MYR | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.025 (+3.11%) | 608,600 |
13 Aug 2008 | MYR | 0.78 | 0.805 | 0.78 | 0.805 | 0.805 | +0.025 (+3.21%) | 496,400 |
12 Aug 2008 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 54,100 |
11 Aug 2008 | MYR | 0.78 | 0.785 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 152,900 |
8 Aug 2008 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 549,700 |
7 Aug 2008 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 208,100 |
6 Aug 2008 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 157,600 |
5 Aug 2008 | MYR | 0.76 | 0.765 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 198,400 |
4 Aug 2008 | MYR | 0.76 | 0.765 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 297,200 |
1 Aug 2008 | MYR | 0.765 | 0.765 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 163,400 |
31 Jul 2008 | MYR | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.015 (+1.99%) | 281,600 |
30 Jul 2008 | MYR | 0.775 | 0.775 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 416,600 |
29 Jul 2008 | MYR | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 200,100 |
28 Jul 2008 | MYR | 0.775 | 0.79 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 123,000 |
25 Jul 2008 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 167,100 |
24 Jul 2008 | MYR | 0.8 | 0.805 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 497,900 |
23 Jul 2008 | MYR | 0.785 | 0.795 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 523,000 |
22 Jul 2008 | MYR | 0.79 | 0.795 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 245,700 |
21 Jul 2008 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 369,100 |
18 Jul 2008 | MYR | 0.82 | 0.825 | 0.795 | 0.8 | 0.8 | -0.015 (-1.84%) | 412,100 |
17 Jul 2008 | MYR | 0.8 | 0.84 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 5,655,700 |
16 Jul 2008 | MYR | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 6,456,200 |
15 Jul 2008 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 5,233,100 |
14 Jul 2008 | MYR | 0.795 | 0.805 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 3,357,100 |
11 Jul 2008 | MYR | 0.77 | 0.805 | 0.77 | 0.805 | 0.805 | +0.03 (+3.87%) | 439,000 |
10 Jul 2008 | MYR | 0.755 | 0.775 | 0.755 | 0.775 | 0.775 | +0.015 (+1.97%) | 261,700 |
9 Jul 2008 | MYR | 0.755 | 0.765 | 0.755 | 0.76 | 0.76 | -0.03 (-3.80%) | 738,100 |
8 Jul 2008 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 436,700 |
7 Jul 2008 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 555,000 |
4 Jul 2008 | MYR | 0.755 | 0.79 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,022,300 |