Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | MYR | 5.05 | 5.1 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 88,000 |
17 Sep 2008 | MYR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 47,700 |
16 Sep 2008 | MYR | 5.15 | 5.2 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 43,900 |
15 Sep 2008 | MYR | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 38,000 |
12 Sep 2008 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 4,000 |
11 Sep 2008 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 25,400 |
10 Sep 2008 | MYR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 16,100 |
9 Sep 2008 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | +0.05 (+0.93%) | 200 |
8 Sep 2008 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 9,300 |
5 Sep 2008 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 104 |
4 Sep 2008 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.05 (+0.92%) | 50,000 |
3 Sep 2008 | MYR | 5.4 | 5.5 | 5.4 | 5.45 | 5.45 | +0.1 (+1.87%) | 53,000 |
2 Sep 2008 | MYR | 5.5 | 5.55 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 57,100 |
29 Aug 2008 | MYR | 5.45 | 5.6 | 5.45 | 5.6 | 5.6 | +0.1 (+1.82%) | 92,000 |
28 Aug 2008 | MYR | 5.3 | 5.5 | 5.3 | 5.5 | 5.5 | +0.25 (+4.76%) | 34,200 |
27 Aug 2008 | MYR | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 2,500 |
26 Aug 2008 | MYR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 3,000 |
25 Aug 2008 | MYR | 5.35 | 5.4 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 13,500 |
22 Aug 2008 | MYR | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 30,800 |
21 Aug 2008 | MYR | 5.3 | 5.55 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 9,700 |
20 Aug 2008 | MYR | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 13,200 |
19 Aug 2008 | MYR | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 43,500 |
18 Aug 2008 | MYR | 5.35 | 5.35 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 13,300 |
15 Aug 2008 | MYR | 5.45 | 5.45 | 5.3 | 5.3 | 5.3 | -0.3 (-5.36%) | 22,900 |
14 Aug 2008 | MYR | 5.4 | 5.6 | 5.35 | 5.6 | 5.6 | +0.2 (+3.70%) | 41,600 |
13 Aug 2008 | MYR | 5.35 | 5.4 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 18,800 |
12 Aug 2008 | MYR | 5.35 | 5.4 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 13,200 |
11 Aug 2008 | MYR | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 12,300 |
8 Aug 2008 | MYR | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 6,000 |
7 Aug 2008 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 19,800 |