Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | MYR | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 787,900 |
1 Jul 2008 | MYR | 0.81 | 0.81 | 0.785 | 0.8 | 0.8 | -0.01 (-1.23%) | 573,100 |
30 Jun 2008 | MYR | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,178 |
27 Jun 2008 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,607,600 |
26 Jun 2008 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 791,700 |
25 Jun 2008 | MYR | 0.83 | 0.855 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,837,000 |
24 Jun 2008 | MYR | 0.78 | 0.835 | 0.78 | 0.83 | 0.83 | +0.05 (+6.41%) | 1,692,900 |
23 Jun 2008 | MYR | 0.765 | 0.795 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,381,700 |
20 Jun 2008 | MYR | 0.775 | 0.785 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 1,069,500 |
19 Jun 2008 | MYR | 0.775 | 0.775 | 0.75 | 0.775 | 0.775 | -0.005 (-0.64%) | 2,498,900 |
18 Jun 2008 | MYR | 0.805 | 0.81 | 0.775 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,254,300 |
17 Jun 2008 | MYR | 0.79 | 0.81 | 0.785 | 0.81 | 0.81 | +0.015 (+1.89%) | 1,633,900 |
16 Jun 2008 | MYR | 0.82 | 0.82 | 0.785 | 0.795 | 0.795 | -0.01 (-1.24%) | 2,687,300 |
13 Jun 2008 | MYR | 0.83 | 0.83 | 0.8 | 0.805 | 0.805 | -0.025 (-3.01%) | 1,829,300 |
12 Jun 2008 | MYR | 0.835 | 0.84 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 3,018,900 |
11 Jun 2008 | MYR | 0.825 | 0.85 | 0.815 | 0.835 | 0.835 | +0.015 (+1.83%) | 3,302,600 |
10 Jun 2008 | MYR | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 5,983,400 |
9 Jun 2008 | MYR | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -0.02 (-2.30%) | 7,452,100 |
6 Jun 2008 | MYR | 0.87 | 0.895 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 10,408,000 |
5 Jun 2008 | MYR | 0.775 | 0.87 | 0.755 | 0.865 | 0.865 | +0.06 (+7.45%) | 7,843,800 |
4 Jun 2008 | MYR | 0.86 | 0.865 | 0.795 | 0.805 | 0.805 | -0.06 (-6.94%) | 5,294,700 |
3 Jun 2008 | MYR | 0.91 | 0.93 | 0.855 | 0.865 | 0.865 | -0.04 (-4.42%) | 6,521,000 |
2 Jun 2008 | MYR | 0.835 | 0.915 | 0.835 | 0.905 | 0.905 | +0.075 (+9.04%) | 10,913,100 |
30 May 2008 | MYR | 0.79 | 0.855 | 0.785 | 0.83 | 0.83 | +0.05 (+6.41%) | 7,198,200 |
29 May 2008 | MYR | 0.745 | 0.78 | 0.735 | 0.78 | 0.78 | +0.05 (+6.85%) | 4,660,200 |
28 May 2008 | MYR | 0.73 | 0.755 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 3,312,500 |
27 May 2008 | MYR | 0.715 | 0.745 | 0.71 | 0.73 | 0.73 | +0.015 (+2.10%) | 3,128,400 |
26 May 2008 | MYR | 0.685 | 0.73 | 0.685 | 0.715 | 0.715 | +0.015 (+2.14%) | 1,514,600 |
23 May 2008 | MYR | 0.655 | 0.7 | 0.655 | 0.7 | 0.7 | +0.05 (+7.69%) | 2,097,000 |
22 May 2008 | MYR | 0.64 | 0.655 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 1,308,500 |